Greenbrier Companies (NY: GBX )

39.60 USD +0.26 (+0.66%)
Streaming Delayed Price Updated: 2:38 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.76 12.29 10.94 11.77 600 +0.73(+6.61%)
Aug 30, 2010 11.67 11.67 10.98 11.04 262,069 -0.61(-5.24%)
Aug 27, 2010 11.09 11.82 10.98 11.65 455,082 +1.15(+10.95%)
Aug 26, 2010 10.41 10.93 10.33 10.50 417 +0.65(+6.60%)
Aug 25, 2010 9.300 10.30 9.100 9.850 413 +0.34(+3.58%)
Aug 24, 2010 10.09 10.09 9.460 9.510 1,679 -0.61(-6.03%)
Aug 23, 2010 10.89 11.09 10.09 10.12 216,203 -0.66(-6.12%)
Aug 20, 2010 10.53 10.87 10.20 10.78 212,426 +0.14(+1.32%)
Aug 19, 2010 11.43 11.46 10.60 10.64 624 -0.84(-7.32%)
Aug 18, 2010 10.65 11.79 10.40 11.48 6,624 +0.84(+7.89%)
Aug 17, 2010 10.43 11.00 10.30 10.64 996 +0.23(+2.21%)
Aug 16, 2010 10.09 10.73 10.03 10.41 232,828 +0.19(+1.86%)
Aug 13, 2010 10.22 11.10 10.15 10.22 314,683 -0.86(-7.76%)
Aug 12, 2010 11.32 11.46 11.05 11.08 161,622 -0.38(-3.32%)
Aug 11, 2010 12.33 12.33 11.40 11.46 1,909 -1.15(-9.12%)
Aug 10, 2010 12.50 12.93 12.25 12.61 772 -0.21(-1.64%)
Aug 09, 2010 13.03 13.07 12.70 12.82 152,949 -0.03(-0.23%)
Aug 06, 2010 12.85 13.43 12.58 12.85 306,198 -0.01(-0.08%)
Aug 05, 2010 13.15 13.38 12.85 12.86 154,005 -0.52(-3.89%)
Aug 04, 2010 13.34 13.68 13.18 13.38 80,523 +0.13(+0.98%)
Aug 03, 2010 13.48 13.67 13.02 13.25 157,312 -0.45(-3.28%)
Aug 02, 2010 13.49 13.95 13.46 13.70 114,112 +0.64(+4.90%)
Jul 30, 2010 13.06 13.59 12.94 13.06 267,591 -0.44(-3.26%)
Jul 29, 2010 13.77 13.97 13.26 13.50 144,066 -0.09(-0.66%)
Jul 28, 2010 13.59 13.99 13.53 13.59 670 -0.10(-0.73%)
Jul 27, 2010 14.24 14.45 13.69 13.69 146,134 -0.26(-1.86%)
Jul 26, 2010 13.37 14.01 13.11 13.95 214,913 +0.47(+3.49%)
Jul 23, 2010 13.64 13.81 13.26 13.48 318,104 -0.12(-0.88%)
Jul 22, 2010 13.17 13.88 13.02 13.60 274,945 +0.85(+6.67%)
Jul 21, 2010 13.63 13.77 12.69 12.75 211,920 -0.76(-5.63%)
Jul 20, 2010 13.02 13.53 12.65 13.51 273,341 +0.14(+1.05%)
Jul 19, 2010 13.40 14.20 13.10 13.37 246,693 -0.02(-0.15%)
Jul 16, 2010 13.39 14.46 13.28 13.39 291,490 -1.26(-8.60%)
Jul 15, 2010 14.97 15.23 14.28 14.65 387,271 -0.33(-2.20%)
Jul 14, 2010 15.00 15.45 14.75 14.98 610,828 -0.02(-0.13%)
Jul 13, 2010 15.00 15.26 14.28 15.00 1,639 +1.00(+7.14%)
Jul 12, 2010 13.64 14.31 13.58 14.00 452,877 +0.42(+3.09%)
Jul 09, 2010 13.58 13.84 11.91 13.58 464,227 +1.67(+14.02%)
Jul 08, 2010 11.91 12.74 11.15 11.91 498 +1.12(+10.38%)
Jul 07, 2010 10.09 10.81 9.860 10.79 263,560 +0.75(+7.47%)
Jul 06, 2010 10.04 10.81 9.900 10.04 838 -0.25(-2.43%)
Jul 02, 2010 10.29 10.94 10.12 10.29 160,819 -0.46(-4.28%)
Jul 01, 2010 11.19 11.36 10.41 10.75 237,873 -0.45(-4.02%)
Jun 30, 2010 11.20 11.83 11.00 11.20 3,715 -0.29(-2.52%)
Jun 29, 2010 12.21 12.23 11.35 11.49 147,050 -1.16(-9.17%)
Jun 25, 2010 12.65 12.89 12.13 12.65 404,188 +0.13(+1.04%)
Jun 24, 2010 12.52 13.02 12.09 12.52 114 -0.04(-0.32%)
Jun 23, 2010 12.64 12.75 12.35 12.56 103,812 -0.22(-1.72%)
Jun 22, 2010 12.78 13.59 12.73 12.78 561 -0.55(-4.13%)
Jun 21, 2010 13.88 13.88 13.18 13.33 87,579 -0.21(-1.55%)
Jun 18, 2010 13.54 13.82 13.22 13.54 165,127 +0.07(+0.52%)
Jun 17, 2010 13.47 13.89 13.24 13.47 109 +0.11(+0.82%)
Jun 16, 2010 13.37 13.79 13.18 13.36 95,483 -0.23(-1.69%)
Jun 15, 2010 13.59 13.69 12.76 13.59 974 +0.91(+7.18%)
Jun 14, 2010 13.04 13.48 12.57 12.68 166,339 -0.09(-0.70%)
Jun 11, 2010 12.13 12.79 12.10 12.77 131,398 +0.37(+2.98%)
Jun 10, 2010 12.40 12.42 11.70 12.40 905 +0.87(+7.55%)
Jun 09, 2010 11.73 12.07 11.40 11.53 164,442 -0.01(-0.09%)
Jun 08, 2010 12.17 12.29 11.17 11.54 279,284 -0.58(-4.79%)
Jun 07, 2010 12.60 12.86 12.10 12.12 313,375 -0.39(-3.12%)
Jun 04, 2010 12.51 13.51 12.45 12.51 285,089 -1.42(-10.19%)
Jun 03, 2010 13.93 14.00 13.41 13.93 102,862 +0.28(+2.05%)
Jun 02, 2010 13.65 13.71 12.79 13.65 179,086 +0.59(+4.52%)
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.