Greenbrier Companies (NY: GBX )

40.32 USD -1.24 (-2.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 12.74 13.44 11.77 11.78 151,932 -1.09(-8.47%)
Aug 31, 2009 13.25 13.25 12.70 12.87 112,300 -0.53(-3.96%)
Aug 28, 2009 14.32 14.32 13.13 13.40 79,228 -0.42(-3.04%)
Aug 27, 2009 13.12 13.96 12.78 13.82 91,355 +0.38(+2.83%)
Aug 26, 2009 13.72 14.00 13.24 13.44 106,195 -0.23(-1.68%)
Aug 25, 2009 13.86 14.30 13.21 13.67 147,674 +0.19(+1.41%)
Aug 24, 2009 13.73 14.67 13.18 13.48 212,827 +0.02(+0.15%)
Aug 21, 2009 11.54 13.64 11.48 13.46 343,831 +2.20(+19.54%)
Aug 20, 2009 10.89 11.58 10.83 11.26 108,409 +0.27(+2.46%)
Aug 19, 2009 10.81 11.17 10.75 10.99 86,204 -0.11(-0.99%)
Aug 18, 2009 10.90 11.57 10.81 11.10 123,882 +0.50(+4.72%)
Aug 17, 2009 11.75 11.75 10.55 10.60 150,741 -1.45(-12.04%)
Aug 14, 2009 12.50 12.50 11.82 12.05 127,248 -0.32(-2.59%)
Aug 13, 2009 12.45 12.89 12.23 12.37 81,594 +0.10(+0.81%)
Aug 12, 2009 11.72 12.85 11.66 12.27 126,382 +0.60(+5.14%)
Aug 11, 2009 11.95 12.02 11.42 11.67 131,031 -0.35(-2.91%)
Aug 10, 2009 11.64 13.20 11.41 12.02 243,141 +0.22(+1.86%)
Aug 07, 2009 10.49 12.15 10.36 11.80 271,136 +1.50(+14.56%)
Aug 06, 2009 10.28 10.39 9.870 10.30 108,409 +0.07(+0.68%)
Aug 05, 2009 10.53 10.53 9.800 10.23 121,305 -0.31(-2.94%)
Aug 04, 2009 10.57 10.89 10.04 10.54 165,017 -0.21(-1.95%)
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.