Greenbrier Companies (NY: GBX )

40.75 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.35 10.79 9.820 10.73 127,095 +0.47(+4.58%)
Nov 27, 2009 10.26 10.71 10.15 10.26 43,864 -0.59(-5.44%)
Nov 25, 2009 10.99 11.20 10.68 10.85 55,363 -0.07(-0.64%)
Nov 24, 2009 10.91 11.05 10.46 10.92 45,748 +0.05(+0.46%)
Nov 23, 2009 10.55 11.25 10.55 10.87 120,367 +0.48(+4.62%)
Nov 20, 2009 11.05 11.20 10.21 10.39 171,922 -0.76(-6.82%)
Nov 19, 2009 10.74 11.45 10.15 11.15 170,550 +0.22(+2.01%)
Nov 18, 2009 11.25 11.25 10.77 10.93 112,679 -0.28(-2.50%)
Nov 17, 2009 11.49 11.49 10.68 11.21 177,581 -0.43(-3.69%)
Nov 16, 2009 10.30 11.74 10.25 11.64 173,310 +1.53(+15.13%)
Nov 13, 2009 9.720 10.22 9.290 10.11 101,505 +0.41(+4.23%)
Nov 12, 2009 10.25 10.70 9.500 9.700 173,522 -0.05(-0.51%)
Nov 11, 2009 9.930 10.05 9.480 9.750 137,037 -0.03(-0.31%)
Nov 10, 2009 10.00 10.13 9.500 9.780 129,074 -0.35(-3.46%)
Nov 09, 2009 9.980 10.27 9.910 10.13 88,044 +0.37(+3.79%)
Nov 06, 2009 9.730 10.00 9.590 9.760 88,526 -0.27(-2.69%)
Nov 05, 2009 9.250 10.16 9.250 10.03 105,973 +0.96(+10.58%)
Nov 04, 2009 9.560 9.750 9.030 9.070 111,464 -0.47(-4.93%)
Nov 03, 2009 9.100 9.630 9.020 9.540 142,282 +0.60(+6.71%)
Nov 02, 2009 8.980 9.300 8.510 8.940 95,187 +0.06(+0.68%)
Oct 30, 2009 9.510 9.600 8.600 8.880 135,704 -0.73(-7.60%)
Oct 29, 2009 9.300 9.830 9.300 9.610 67,350 +0.40(+4.34%)
Oct 28, 2009 9.700 10.20 9.140 9.210 109,431 -0.61(-6.21%)
Oct 27, 2009 10.12 10.24 9.700 9.820 98,829 -0.20(-2.00%)
Oct 26, 2009 9.940 10.59 9.840 10.02 529,010 +0.08(+0.80%)
Oct 23, 2009 10.15 10.21 9.920 9.940 89,464 -0.78(-7.28%)
Oct 22, 2009 10.10 10.87 9.900 10.72 132,336 +0.56(+5.51%)
Oct 21, 2009 10.40 10.98 10.08 10.16 108,982 -0.37(-3.51%)
Oct 20, 2009 10.62 10.71 10.45 10.53 66,034 -0.46(-4.19%)
Oct 19, 2009 10.91 11.09 10.62 10.99 79,577 +0.12(+1.10%)
Oct 16, 2009 11.07 11.16 10.71 10.87 72,972 -0.31(-2.77%)
Oct 15, 2009 11.30 11.46 10.88 11.18 44,292 -0.29(-2.53%)
Oct 14, 2009 11.61 11.63 11.32 11.47 70,778 +0.20(+1.77%)
Oct 13, 2009 11.18 11.30 10.72 11.27 66,692 +0.09(+0.81%)
Oct 12, 2009 11.87 12.03 11.15 11.18 101,655 -0.52(-4.44%)
Oct 09, 2009 11.30 11.73 11.30 11.70 48,778 +0.44(+3.91%)
Oct 08, 2009 11.25 11.71 10.96 11.26 56,865 +0.12(+1.08%)
Oct 07, 2009 11.21 11.40 11.06 11.14 27,536 -0.17(-1.50%)
Oct 06, 2009 11.22 11.43 11.01 11.31 38,972 +0.24(+2.17%)
Oct 05, 2009 10.65 11.18 10.52 11.07 104,002 +0.51(+4.83%)
Oct 02, 2009 10.51 11.20 10.00 10.56 125,207 -0.01(-0.09%)
Oct 01, 2009 11.59 11.65 10.55 10.57 122,327 -1.14(-9.74%)
Sep 30, 2009 12.28 12.33 11.43 11.71 89,467 -0.52(-4.25%)
Sep 29, 2009 12.16 12.62 12.07 12.23 58,915 +0.08(+0.66%)
Sep 28, 2009 12.00 12.75 11.85 12.15 84,094 +0.23(+1.93%)
Sep 25, 2009 11.97 12.16 11.66 11.92 53,024 -0.13(-1.08%)
Sep 24, 2009 12.36 12.60 11.77 12.05 81,195 -0.20(-1.63%)
Sep 23, 2009 12.89 12.89 12.24 12.25 102,533 -0.57(-4.45%)
Sep 22, 2009 13.30 13.47 12.72 12.82 121,660 -0.12(-0.93%)
Sep 21, 2009 13.19 13.29 12.65 12.94 96,364 -0.50(-3.72%)
Sep 18, 2009 13.65 14.00 13.25 13.44 134,292 -0.11(-0.81%)
Sep 17, 2009 13.87 14.05 13.32 13.55 60,208 -0.24(-1.74%)
Sep 16, 2009 13.71 14.00 13.59 13.79 72,948 +0.19(+1.40%)
Sep 15, 2009 13.60 14.00 13.46 13.60 48,658 -0.05(-0.37%)
Sep 14, 2009 13.15 13.81 13.01 13.65 49,654 +0.32(+2.40%)
Sep 11, 2009 13.30 13.80 12.88 13.33 93,747 +0.02(+0.15%)
Sep 10, 2009 12.93 13.44 12.93 13.31 91,564 +0.40(+3.10%)
Sep 09, 2009 12.17 13.43 12.14 12.91 96,168 +0.51(+4.11%)
Sep 08, 2009 13.44 13.44 12.31 12.40 143,918 -0.72(-5.49%)
Sep 04, 2009 12.08 13.13 12.00 13.12 168,112 +0.82(+6.67%)
Sep 03, 2009 11.02 12.48 11.01 12.30 169,299 +1.33(+12.12%)
Sep 02, 2009 11.69 11.70 10.93 10.97 108,567 -0.81(-6.88%)
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.