Greenbrier Companies (NY: GBX )

31.72 +0.65 (+2.09%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.749 6.773 6.606 6.614 5,905 -0.14(-2.12%)
Apr 29, 2003 6.638 6.757 6.638 6.757 4,271 +0.13(+1.92%)
Apr 28, 2003 6.566 6.638 6.510 6.630 10,177 +0.02(+0.36%)
Apr 25, 2003 6.526 6.702 6.447 6.606 13,192 +0.06(+0.85%)
Apr 24, 2003 6.558 6.566 6.455 6.550 7,915 -0.02(-0.24%)
Apr 23, 2003 6.407 6.582 6.407 6.566 13,946 +0.15(+2.36%)
Apr 22, 2003 6.431 6.447 6.375 6.415 9,674 -0.07(-1.10%)
Apr 21, 2003 6.495 6.606 6.447 6.487 34,174 -0.09(-1.33%)
Apr 17, 2003 6.431 6.574 6.431 6.574 61,942 +0.08(+1.23%)
Apr 16, 2003 6.487 6.503 6.423 6.495 7,538 +0.01(+0.12%)
Apr 15, 2003 6.534 6.542 6.383 6.487 63,826 -0.05(-0.73%)
Apr 14, 2003 6.542 6.542 6.487 6.534 41,336 -0.01(-0.12%)
Apr 11, 2003 6.558 6.582 6.518 6.542 51,136 -0.06(-0.84%)
Apr 10, 2003 6.566 6.598 6.510 6.598 8,669 +0.06(+0.97%)
Apr 09, 2003 6.686 6.686 6.367 6.534 18,343 -0.23(-3.41%)
Apr 08, 2003 6.733 6.765 6.383 6.765 22,992 -0.02(-0.35%)
Apr 07, 2003 7.211 7.283 6.510 6.789 101,394 -0.41(-5.75%)
Apr 04, 2003 7.068 7.322 7.068 7.203 11,433 +0.06(+0.78%)
Apr 03, 2003 6.638 7.163 6.638 7.147 57,042 +0.61(+9.38%)
Apr 02, 2003 6.487 6.686 6.327 6.534 14,574 +0.10(+1.61%)
Apr 01, 2003 6.487 6.598 6.335 6.431 8,795 -0.10(-1.46%)
Mar 31, 2003 6.487 6.566 6.487 6.526 5,653 +0.00(+0.00%)
Mar 28, 2003 6.526 6.534 6.495 6.526 18,469 +0.00(+0.00%)
Mar 27, 2003 6.518 6.526 6.479 6.526 8,920 +0.02(+0.24%)
Mar 26, 2003 6.431 6.526 6.431 6.510 8,920 +0.00(+0.00%)
Mar 25, 2003 6.495 6.526 6.447 6.510 6,407 +0.02(+0.25%)
Mar 24, 2003 6.487 6.518 6.423 6.495 4,523 +0.05(+0.74%)
Mar 21, 2003 6.359 6.447 6.319 6.447 3,518 +0.14(+2.14%)
Mar 20, 2003 6.327 6.327 6.304 6.312 502 -0.05(-0.75%)
Mar 19, 2003 6.351 6.359 6.312 6.359 1,130 +0.01(+0.13%)
Mar 18, 2003 6.351 6.367 6.288 6.351 8,795 +0.02(+0.25%)
Mar 17, 2003 6.367 6.367 6.304 6.335 5,905 -0.03(-0.50%)
Mar 14, 2003 6.447 6.447 6.367 6.367 6,407 -0.11(-1.72%)
Mar 13, 2003 6.312 6.518 6.248 6.479 21,861 +0.18(+2.91%)
Mar 12, 2003 6.471 6.471 6.288 6.296 6,156 -0.21(-3.30%)
Mar 11, 2003 6.526 6.526 6.510 6.510 1,382 -0.02(-0.24%)
Mar 10, 2003 6.526 6.558 6.479 6.526 2,889 +0.00(+0.00%)
Mar 07, 2003 6.455 6.566 6.455 6.526 5,402 +0.04(+0.61%)
Mar 06, 2003 6.558 6.566 6.487 6.487 3,894 +0.00(+0.00%)
Mar 05, 2003 6.582 6.606 6.487 6.487 2,512 -0.08(-1.21%)
Mar 04, 2003 6.582 6.606 6.487 6.566 7,789 -0.04(-0.60%)
Mar 03, 2003 6.487 6.614 6.447 6.606 10,302 +0.12(+1.84%)
Feb 28, 2003 6.463 6.606 6.463 6.487 7,161 -0.06(-0.85%)
Feb 27, 2003 6.526 6.606 6.407 6.542 7,412 +0.06(+0.86%)
Feb 26, 2003 6.383 6.487 6.367 6.487 3,643 +0.14(+2.26%)
Feb 25, 2003 6.407 6.407 6.288 6.343 2,387 -0.06(-0.99%)
Feb 24, 2003 6.646 6.646 6.407 6.407 8,418 -0.24(-3.59%)
Feb 21, 2003 6.447 6.749 6.415 6.646 10,805 +0.24(+3.73%)
Feb 20, 2003 6.327 6.510 6.296 6.407 7,412 +0.09(+1.39%)
Feb 19, 2003 6.288 6.319 6.288 6.319 3,266 +0.20(+3.25%)
Feb 18, 2003 6.160 6.160 6.120 6.120 1,633 -0.04(-0.65%)
Feb 14, 2003 6.033 6.160 5.929 6.160 6,407 +0.18(+3.06%)
Feb 13, 2003 5.969 6.049 5.890 5.977 2,889 +0.01(+0.13%)
Feb 12, 2003 5.937 5.969 5.890 5.969 6,659 -0.01(-0.13%)
Feb 11, 2003 5.969 5.977 5.969 5.977 2,010 +0.01(+0.13%)
Feb 10, 2003 5.961 5.969 5.961 5.969 2,889 +0.08(+1.35%)
Feb 07, 2003 5.731 5.890 5.731 5.890 3,392 +0.24(+4.23%)
Feb 06, 2003 5.500 5.651 5.500 5.651 2,135 +0.08(+1.43%)
Feb 05, 2003 5.555 5.571 5.555 5.571 2,889 +0.06(+1.16%)
Feb 04, 2003 5.412 5.508 5.412 5.508 1,633 +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.