Greenbrier Companies (NY: GBX )

45.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.00 17.01 16.12 16.28 165,975 -0.77(-4.52%)
Apr 29, 2010 16.95 17.38 16.70 17.05 126,046 +0.31(+1.85%)
Apr 28, 2010 16.67 16.87 16.25 16.74 97,955 +0.23(+1.39%)
Apr 27, 2010 17.02 17.32 16.34 16.51 121,911 -0.62(-3.62%)
Apr 26, 2010 17.33 17.48 17.08 17.13 111,420 -0.24(-1.38%)
Apr 23, 2010 17.39 18.00 17.29 17.37 201,865 -0.08(-0.46%)
Apr 22, 2010 16.31 17.48 16.09 17.45 244,572 +0.86(+5.18%)
Apr 21, 2010 16.34 16.72 16.23 16.59 137,095 +0.25(+1.53%)
Apr 20, 2010 16.24 16.77 15.94 16.34 223,883 +0.20(+1.24%)
Apr 19, 2010 16.40 16.60 15.85 16.14 212,912 -0.45(-2.71%)
Apr 16, 2010 16.68 17.22 16.39 16.59 268,497 -0.22(-1.31%)
Apr 15, 2010 16.03 17.07 15.80 16.81 460,546 +0.76(+4.74%)
Apr 14, 2010 15.14 16.29 15.00 16.05 363,133 +0.98(+6.50%)
Apr 13, 2010 14.78 15.47 14.78 15.07 326,209 +0.14(+0.94%)
Apr 12, 2010 13.37 15.18 13.30 14.93 475,387 +1.55(+11.58%)
Apr 09, 2010 13.62 13.68 12.94 13.38 217,602 -0.22(-1.62%)
Apr 08, 2010 12.45 13.69 12.20 13.60 339,419 +1.10(+8.80%)
Apr 07, 2010 11.88 12.52 11.88 12.50 310,789 +0.43(+3.56%)
Apr 06, 2010 11.83 12.47 11.49 12.07 300,093 +0.51(+4.41%)
Apr 05, 2010 11.11 12.05 11.08 11.56 236,737 +0.44(+3.96%)
Apr 01, 2010 11.28 11.12 11.12 11.12 98,900 +0.11(+1.00%)
Mar 31, 2010 10.78 11.20 10.76 11.01 110,895 +0.18(+1.66%)
Mar 30, 2010 10.85 10.99 10.64 10.83 58,160 +0.02(+0.19%)
Mar 29, 2010 10.84 10.94 10.59 10.81 91,806 +0.00(+0.00%)
Mar 26, 2010 10.56 10.91 10.56 10.81 97,845 +0.29(+2.76%)
Mar 25, 2010 10.82 10.98 10.51 10.52 70,362 -0.18(-1.68%)
Mar 24, 2010 10.78 10.95 10.68 10.70 66,251 -0.20(-1.83%)
Mar 23, 2010 10.78 11.00 10.70 10.90 104,182 +0.10(+0.93%)
Mar 22, 2010 10.49 10.92 10.44 10.80 74,747 +0.16(+1.50%)
Mar 19, 2010 10.79 10.79 10.37 10.64 126,907 -0.06(-0.56%)
Mar 18, 2010 10.76 10.96 10.67 10.70 81,033 +0.02(+0.19%)
Mar 17, 2010 10.81 10.93 10.67 10.68 80,418 -0.05(-0.47%)
Mar 16, 2010 10.93 11.07 10.46 10.73 98,986 -0.19(-1.74%)
Mar 15, 2010 10.88 10.99 10.85 10.92 144,269 +0.56(+5.41%)
Mar 12, 2010 10.51 10.60 10.26 10.36 48,319 -0.12(-1.15%)
Mar 11, 2010 9.850 10.53 9.760 10.48 134,682 +0.51(+5.12%)
Mar 10, 2010 10.29 10.36 9.840 9.970 73,885 -0.22(-2.16%)
Mar 09, 2010 9.810 10.50 9.810 10.19 121,018 +0.33(+3.35%)
Mar 08, 2010 9.850 9.960 9.650 9.860 59,729 -0.02(-0.20%)
Mar 05, 2010 9.500 9.910 9.420 9.880 62,219 +0.46(+4.88%)
Mar 04, 2010 9.480 9.560 9.229 9.420 41,630 -0.03(-0.32%)
Mar 03, 2010 9.570 9.610 9.400 9.450 52,800 -0.07(-0.74%)
Mar 02, 2010 9.370 9.650 9.320 9.520 122,069 +0.16(+1.71%)
Mar 01, 2010 9.320 9.650 9.260 9.360 66,906 +0.17(+1.85%)
Feb 26, 2010 9.470 9.520 9.150 9.190 44,784 -0.24(-2.55%)
Feb 25, 2010 9.030 9.450 8.915 9.430 46,578 +0.15(+1.62%)
Feb 24, 2010 9.200 9.300 9.070 9.280 31,431 +0.11(+1.20%)
Feb 23, 2010 9.380 9.380 9.080 9.170 27,494 -0.22(-2.34%)
Feb 22, 2010 9.550 9.620 9.251 9.390 46,099 -0.13(-1.37%)
Feb 19, 2010 9.780 9.870 9.470 9.520 72,546 -0.29(-2.96%)
Feb 18, 2010 9.600 9.820 9.440 9.810 74,810 +0.22(+2.29%)
Feb 17, 2010 9.430 9.690 9.400 9.590 78,089 +0.19(+2.02%)
Feb 16, 2010 9.050 9.420 9.050 9.400 90,629 +0.40(+4.44%)
Feb 12, 2010 8.760 9.000 9.000 9.000 89,400 +0.06(+0.67%)
Feb 11, 2010 8.600 8.980 8.390 8.940 138,556 +0.33(+3.83%)
Feb 10, 2010 8.850 8.880 8.410 8.610 90,252 -0.32(-3.58%)
Feb 09, 2010 8.490 9.050 8.190 8.930 188,163 +0.72(+8.77%)
Feb 08, 2010 8.160 8.450 8.110 8.210 209,617 +0.28(+3.53%)
Feb 05, 2010 7.750 8.010 7.420 7.930 93,982 +0.23(+2.99%)
Feb 04, 2010 8.130 8.130 7.650 7.700 108,551 -0.53(-6.44%)
Feb 03, 2010 8.300 8.450 8.120 8.230 76,011 -0.13(-1.56%)
Feb 02, 2010 8.320 8.430 8.100 8.360 95,643 +0.15(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.