Greenbrier Companies (NY: GBX )

40.60 USD -0.21 (-0.51%)
Streaming Delayed Price Updated: 9:42 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.350 6.930 6.180 6.870 229,901 +0.43(+6.68%)
Dec 30, 2008 6.180 6.480 5.900 6.440 152,048 +0.36(+5.92%)
Dec 29, 2008 6.150 6.260 5.920 6.080 102,841 -0.06(-0.98%)
Dec 26, 2008 6.110 6.230 5.950 6.140 0 +0.03(+0.49%)
Dec 24, 2008 5.890 6.290 5.860 6.110 109,256 +0.19(+3.21%)
Dec 23, 2008 5.980 6.380 5.780 5.920 137,920 -0.06(-1.00%)
Dec 22, 2008 6.360 6.390 5.560 5.980 115,613 -0.38(-5.97%)
Dec 19, 2008 6.430 6.560 6.080 6.360 239,415 +0.18(+2.91%)
Dec 18, 2008 6.400 6.520 5.950 6.180 163,138 -0.20(-3.13%)
Dec 17, 2008 6.190 6.620 6.070 6.380 227,159 +0.09(+1.43%)
Dec 16, 2008 5.610 6.290 5.560 6.290 149,574 +0.68(+12.12%)
Dec 15, 2008 5.820 6.030 5.500 5.610 149,926 -0.17(-2.94%)
Dec 12, 2008 5.460 5.840 5.460 5.780 0 +0.13(+2.30%)
Dec 11, 2008 5.700 6.200 5.500 5.650 309,154 -0.15(-2.59%)
Dec 10, 2008 5.400 5.870 5.370 5.800 260,112 +0.49(+9.23%)
Dec 09, 2008 5.530 5.760 5.280 5.310 196,316 -0.31(-5.52%)
Dec 08, 2008 5.790 6.000 5.510 5.620 238,085 -0.02(-0.35%)
Dec 05, 2008 5.100 5.650 4.980 5.640 0 +0.49(+9.51%)
Dec 04, 2008 6.480 6.480 4.970 5.150 329,280 -1.35(-20.77%)
Dec 03, 2008 6.010 6.640 5.810 6.500 193,082 +0.37(+6.04%)
Dec 02, 2008 6.130 6.200 5.800 6.130 183,326 +0.08(+1.32%)
Dec 01, 2008 7.270 7.640 6.000 6.050 141,213 -1.52(-20.08%)
Nov 28, 2008 6.720 7.630 6.720 7.570 60,927 +0.63(+9.08%)
Nov 26, 2008 6.230 7.120 6.020 6.940 211,002 +0.53(+8.27%)
Nov 25, 2008 6.380 6.460 5.990 6.410 153,836 +0.14(+2.23%)
Nov 24, 2008 5.580 6.330 5.500 6.270 248,535 +0.95(+17.86%)
Nov 21, 2008 5.260 5.350 4.580 5.320 323,167 +0.31(+6.19%)
Nov 20, 2008 6.260 6.380 5.000 5.010 352,747 -1.31(-20.73%)
Nov 19, 2008 7.400 7.550 6.250 6.320 223,770 -1.25(-16.51%)
Nov 18, 2008 7.100 7.570 6.470 7.570 317,409 +0.67(+9.71%)
Nov 17, 2008 6.470 7.060 6.140 6.900 289,157 +0.47(+7.31%)
Nov 14, 2008 7.580 7.750 6.430 6.430 0 -1.15(-15.17%)
Nov 13, 2008 6.650 7.620 5.800 7.580 1,448,576 +0.84(+12.46%)
Nov 12, 2008 7.210 7.390 6.730 6.740 128,933 -0.62(-8.42%)
Nov 11, 2008 8.290 8.290 7.360 7.360 239,442 -0.71(-8.80%)
Nov 10, 2008 8.540 8.710 7.860 8.070 154,578 -0.24(-2.89%)
Nov 07, 2008 8.930 9.150 8.030 8.310 0 -0.51(-5.78%)
Nov 06, 2008 8.310 9.200 8.310 8.820 376,066 +0.80(+9.98%)
Nov 05, 2008 8.610 8.610 8.010 8.020 202,287 -0.45(-5.31%)
Nov 04, 2008 8.730 8.930 8.350 8.470 204,108 +0.03(+0.36%)
Nov 03, 2008 8.240 8.560 8.060 8.440 144,942 +0.19(+2.30%)
Oct 31, 2008 7.810 8.640 7.560 8.250 0 +0.47(+6.04%)
Oct 30, 2008 8.120 8.120 7.510 7.780 317,872 -0.11(-1.39%)
Oct 29, 2008 7.820 8.540 7.540 7.890 197,953 +0.19(+2.47%)
Oct 28, 2008 7.840 7.890 7.150 7.700 232,370 +0.26(+3.49%)
Oct 27, 2008 8.370 8.530 7.440 7.440 184,179 -0.91(-10.90%)
Oct 24, 2008 8.190 8.660 8.010 8.350 0 -0.54(-6.07%)
Oct 23, 2008 9.580 9.720 8.480 8.890 201,874 -0.57(-6.03%)
Oct 22, 2008 9.820 9.980 9.300 9.460 206,465 -0.67(-6.61%)
Oct 21, 2008 10.43 10.54 10.00 10.13 369,683 -0.55(-5.15%)
Oct 20, 2008 10.12 10.80 9.810 10.68 556,117 +0.68(+6.80%)
Oct 17, 2008 11.20 11.40 8.750 10.00 0 -1.70(-14.53%)
Oct 16, 2008 11.48 11.85 10.16 11.70 246,265 +0.30(+2.63%)
Oct 15, 2008 13.49 13.69 11.39 11.40 178,241 -2.23(-16.36%)
Oct 14, 2008 15.93 15.93 13.25 13.63 198,500 -1.65(-10.80%)
Oct 13, 2008 13.91 15.28 13.74 15.28 199,345 +1.83(+13.61%)
Oct 10, 2008 12.19 13.77 11.51 13.45 0 +0.52(+4.02%)
Oct 09, 2008 14.38 15.25 12.93 12.93 191,884 -1.16(-8.23%)
Oct 08, 2008 14.29 15.57 13.81 14.09 292,445 -0.84(-5.63%)
Oct 07, 2008 17.00 17.06 14.86 14.93 198,623 -1.75(-10.49%)
Oct 06, 2008 16.92 17.38 15.30 16.68 217,532 -0.69(-3.97%)
Oct 03, 2008 17.45 18.59 17.00 17.37 0 +0.13(+0.75%)
Oct 02, 2008 19.21 19.25 17.20 17.24 128,902 -2.24(-11.50%)
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.