Greenbrier Companies (NY: GBX )

31.91 +0.70 (+2.24%)
Streaming Delayed Price Updated: 10:55 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.010 7.010 6.850 6.950 5,000 -0.15(-2.11%)
Jan 30, 2003 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Jan 29, 2003 7.230 7.230 6.900 7.100 4,300 -0.14(-1.93%)
Jan 28, 2003 7.240 7.300 7.240 7.240 1,400 +0.09(+1.26%)
Jan 27, 2003 7.100 7.150 7.100 7.150 600 -0.04(-0.56%)
Jan 24, 2003 7.050 7.190 7.050 7.190 1,100 +0.12(+1.70%)
Jan 23, 2003 6.970 7.070 6.970 7.070 1,500 +0.02(+0.28%)
Jan 22, 2003 7.050 7.070 7.050 7.050 800 +0.08(+1.15%)
Jan 21, 2003 7.100 7.280 6.900 6.970 4,200 -0.23(-3.19%)
Jan 17, 2003 7.200 7.200 7.200 7.200 200 -0.05(-0.69%)
Jan 16, 2003 7.500 7.500 7.250 7.250 2,900 -0.35(-4.61%)
Jan 15, 2003 7.600 7.600 7.600 7.600 200 +0.10(+1.33%)
Jan 14, 2003 7.350 7.500 7.350 7.500 1,200 +0.10(+1.35%)
Jan 13, 2003 7.200 7.400 7.200 7.400 1,600 +0.15(+2.07%)
Jan 10, 2003 7.260 7.280 7.250 7.250 1,900 +0.03(+0.42%)
Jan 09, 2003 7.200 7.250 7.160 7.220 1,200 -0.04(-0.55%)
Jan 08, 2003 7.240 7.260 7.240 7.260 400 +0.02(+0.28%)
Jan 07, 2003 7.430 7.430 7.200 7.240 2,500 -0.29(-3.85%)
Jan 06, 2003 7.180 7.530 7.180 7.530 10,400 +0.35(+4.87%)
Jan 03, 2003 7.180 7.180 7.180 7.180 100 +0.00(+0.00%)
Jan 02, 2003 7.200 7.270 7.180 7.180 1,200 +0.05(+0.70%)
Dec 31, 2002 7.020 7.150 7.020 7.130 2,800 +0.04(+0.56%)
Dec 30, 2002 7.130 7.150 7.090 7.090 3,300 -0.09(-1.25%)
Dec 27, 2002 6.700 7.250 6.700 7.180 21,600 +0.48(+7.16%)
Dec 26, 2002 6.710 6.820 6.700 6.700 1,300 +0.00(+0.00%)
Dec 24, 2002 6.800 6.800 6.700 6.700 600 +0.00(+0.00%)
Dec 23, 2002 6.680 6.700 6.680 6.700 13,000 -0.23(-3.32%)
Dec 20, 2002 7.100 7.110 6.930 6.930 7,900 -0.12(-1.70%)
Dec 19, 2002 7.050 7.050 7.050 7.050 1,300 +0.02(+0.28%)
Dec 18, 2002 6.950 7.030 6.850 7.030 2,500 +0.08(+1.15%)
Dec 17, 2002 7.130 7.150 6.950 6.950 1,800 -0.10(-1.42%)
Dec 16, 2002 6.640 7.160 6.640 7.050 11,500 +0.35(+5.22%)
Dec 13, 2002 6.450 6.700 6.350 6.700 7,600 +0.30(+4.69%)
Dec 12, 2002 6.550 6.570 6.250 6.400 15,700 -0.15(-2.29%)
Dec 11, 2002 6.420 6.550 6.350 6.550 1,400 +0.06(+0.92%)
Dec 10, 2002 6.560 6.560 6.300 6.490 7,800 -0.11(-1.67%)
Dec 09, 2002 6.710 6.710 6.300 6.600 12,400 -0.19(-2.80%)
Dec 06, 2002 6.610 6.890 6.610 6.790 2,300 +0.09(+1.34%)
Dec 05, 2002 6.750 6.750 6.600 6.700 2,100 -0.15(-2.19%)
Dec 04, 2002 6.600 6.900 6.550 6.850 3,500 +0.20(+3.01%)
Dec 03, 2002 6.610 6.650 6.500 6.650 4,600 +0.00(+0.00%)
Dec 02, 2002 6.700 6.700 6.550 6.650 1,500 -0.10(-1.48%)
Nov 29, 2002 6.650 6.840 6.650 6.750 7,300 -0.15(-2.17%)
Nov 27, 2002 6.800 6.950 6.700 6.900 2,700 +0.05(+0.73%)
Nov 26, 2002 6.830 6.900 6.750 6.850 7,500 -0.03(-0.44%)
Nov 25, 2002 6.550 6.880 6.550 6.880 4,100 +0.38(+5.85%)
Nov 22, 2002 6.450 6.500 6.450 6.500 21,200 +0.05(+0.78%)
Nov 21, 2002 6.550 6.600 6.450 6.450 5,900 -0.10(-1.53%)
Nov 20, 2002 6.700 6.700 6.550 6.550 4,800 -0.08(-1.21%)
Nov 19, 2002 6.630 6.630 6.630 6.630 100 -0.07(-1.04%)
Nov 18, 2002 6.710 6.750 6.650 6.700 6,500 +0.00(+0.00%)
Nov 15, 2002 6.560 6.800 6.560 6.700 5,200 +0.10(+1.52%)
Nov 14, 2002 6.700 6.710 6.550 6.600 4,300 -0.15(-2.22%)
Nov 13, 2002 6.950 6.950 6.750 6.750 5,900 -0.25(-3.57%)
Nov 12, 2002 6.900 7.100 6.900 7.000 19,700 +0.20(+2.94%)
Nov 11, 2002 6.650 6.900 6.650 6.800 16,700 +0.25(+3.82%)
Nov 08, 2002 6.400 6.550 6.400 6.550 1,500 +0.19(+2.99%)
Nov 07, 2002 6.410 6.510 6.360 6.360 3,800 -0.05(-0.78%)
Nov 06, 2002 6.490 6.490 6.400 6.410 7,400 -0.10(-1.54%)
Nov 05, 2002 6.450 6.550 6.320 6.510 5,100 +0.26(+4.16%)
Nov 04, 2002 6.250 6.300 6.210 6.250 11,900 +0.40(+6.84%)
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.