Greenbrier Companies (NY: GBX )

25.19 +0.92 (+3.79%)
Official Closing Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.200 7.300 7.100 7.300 5,700 +0.10(+1.39%)
Jun 27, 2002 7.200 7.200 7.200 7.200 400 -0.05(-0.69%)
Jun 26, 2002 7.250 7.250 7.250 7.250 200 -0.05(-0.68%)
Jun 25, 2002 7.250 7.300 7.250 7.300 7,500 +0.05(+0.69%)
Jun 21, 2002 7.250 7.250 7.250 7.250 13,300 +0.00(+0.00%)
Jun 20, 2002 7.300 7.300 7.250 7.250 5,400 +0.00(+0.00%)
Jun 19, 2002 7.250 7.250 7.250 7.250 6,900 +0.00(+0.00%)
Jun 18, 2002 7.250 7.250 7.250 7.250 5,100 +0.05(+0.69%)
Jun 17, 2002 7.200 7.200 7.200 7.200 4,800 +0.00(+0.00%)
Jun 14, 2002 7.250 7.250 7.200 7.200 150,000 -0.15(-2.04%)
Jun 12, 2002 7.370 7.370 7.350 7.350 6,700 -0.05(-0.68%)
Jun 11, 2002 7.400 7.400 7.400 7.400 100 +0.05(+0.68%)
Jun 10, 2002 7.350 7.350 7.300 7.350 800 -0.05(-0.68%)
Jun 07, 2002 7.250 7.400 7.250 7.400 4,100 +0.10(+1.37%)
Jun 06, 2002 7.300 7.300 7.300 7.300 1,000 +0.00(+0.00%)
Jun 05, 2002 7.340 7.400 7.300 7.300 100,000 +0.05(+0.69%)
May 31, 2002 7.350 7.350 7.250 7.250 1,600 -0.15(-2.03%)
May 28, 2002 7.500 7.500 7.400 7.400 800 -0.02(-0.27%)
May 27, 2002 7.250 7.450 7.250 7.420 2,800 +0.00(+0.00%)
May 24, 2002 7.250 7.450 7.250 7.420 2,800 +0.22(+3.06%)
May 23, 2002 7.250 7.200 7.200 7.200 5,200 -0.05(-0.69%)
May 22, 2002 7.350 7.350 7.200 7.250 200,000 -0.05(-0.68%)
May 21, 2002 6.950 7.380 6.950 7.300 11,300 +0.30(+4.29%)
May 20, 2002 7.100 7.100 6.970 7.000 3,100 -0.15(-2.10%)
May 17, 2002 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
May 16, 2002 7.150 7.150 7.150 7.150 500 +0.05(+0.70%)
May 15, 2002 7.100 7.100 7.100 7.100 200 -0.05(-0.70%)
May 14, 2002 7.200 7.200 7.150 7.150 300 -0.10(-1.38%)
May 13, 2002 7.300 7.300 7.250 7.250 200 +0.00(+0.00%)
May 10, 2002 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 09, 2002 7.250 7.250 7.250 7.250 500 +0.05(+0.69%)
May 08, 2002 7.250 7.250 7.200 7.200 800 -0.10(-1.37%)
May 07, 2002 7.450 7.450 7.300 7.300 2,600 -0.20(-2.67%)
May 06, 2002 7.350 7.500 7.350 7.500 1,400 +0.20(+2.74%)
May 03, 2002 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
May 02, 2002 7.350 7.350 7.300 7.300 300 -0.11(-1.48%)
May 01, 2002 7.410 7.410 7.410 7.410 700 +0.01(+0.14%)
Apr 30, 2002 7.400 7.400 7.400 7.400 200 +0.05(+0.68%)
Apr 29, 2002 7.250 7.350 7.250 7.350 90,000 +0.05(+0.68%)
Apr 26, 2002 7.210 7.300 7.210 7.300 600 +0.01(+0.14%)
Apr 25, 2002 7.250 7.300 7.240 7.290 3,800 -0.02(-0.27%)
Apr 24, 2002 7.320 7.320 7.300 7.310 2,200 -0.07(-0.95%)
Apr 23, 2002 7.260 7.390 7.260 7.380 1,900 +0.13(+1.79%)
Apr 22, 2002 7.180 7.300 7.180 7.250 2,100 +0.07(+0.97%)
Apr 19, 2002 7.150 7.200 7.150 7.180 5,200 +0.13(+1.84%)
Apr 18, 2002 7.100 7.100 7.050 7.050 2,200 -0.10(-1.40%)
Apr 17, 2002 7.250 7.250 7.150 7.150 2,400 -0.05(-0.69%)
Apr 16, 2002 7.200 7.200 7.200 7.200 200 +0.05(+0.70%)
Apr 15, 2002 7.100 7.200 7.100 7.150 3,100 +0.10(+1.42%)
Apr 12, 2002 7.100 7.100 7.050 7.050 1,000 -0.10(-1.40%)
Apr 11, 2002 7.050 7.200 7.050 7.150 2,600 +0.10(+1.42%)
Apr 10, 2002 6.950 7.050 6.940 7.050 2,700 +0.10(+1.44%)
Apr 09, 2002 6.970 6.970 6.950 6.950 1,400 -0.02(-0.29%)
Apr 08, 2002 7.000 7.000 6.970 6.970 500 -0.04(-0.57%)
Apr 05, 2002 7.000 7.010 7.000 7.010 400 +0.00(+0.00%)
Apr 04, 2002 7.020 7.020 7.010 7.010 800 +0.04(+0.57%)
Apr 03, 2002 6.870 6.980 6.870 6.970 900 +0.15(+2.20%)
Apr 02, 2002 6.800 6.820 6.800 6.820 600 +0.02(+0.29%)
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.