Greenbrier Companies (NY: GBX )

37.73 USD -1.39 (-3.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.140 7.550 6.990 7.190 143,141 +0.04(+0.56%)
Jun 29, 2009 7.720 7.720 7.140 7.150 99,881 -0.39(-5.17%)
Jun 26, 2009 7.020 7.670 6.960 7.540 273,442 +0.47(+6.65%)
Jun 25, 2009 6.890 7.140 6.870 7.070 118,342 +0.16(+2.32%)
Jun 24, 2009 6.790 7.590 6.660 6.910 205,247 +0.24(+3.60%)
Jun 23, 2009 6.390 6.870 6.060 6.670 174,835 +0.34(+5.37%)
Jun 22, 2009 6.660 6.680 6.190 6.330 143,312 -0.39(-5.80%)
Jun 19, 2009 6.720 7.180 6.310 6.720 116,742 -0.20(-2.89%)
Jun 18, 2009 7.140 7.220 6.900 6.920 82,690 -0.22(-3.08%)
Jun 17, 2009 7.060 7.260 6.900 7.140 62,606 +0.08(+1.13%)
Jun 16, 2009 7.460 7.710 7.010 7.060 121,918 -0.31(-4.21%)
Jun 15, 2009 7.470 7.600 7.140 7.370 116,443 -0.19(-2.51%)
Jun 12, 2009 8.160 8.200 7.500 7.560 149,860 -0.69(-8.36%)
Jun 11, 2009 8.400 8.500 8.230 8.250 137,218 +0.28(+3.51%)
Jun 10, 2009 8.300 8.300 7.410 7.970 117,299 -0.20(-2.45%)
Jun 09, 2009 8.250 8.390 8.130 8.170 46,739 +0.01(+0.12%)
Jun 08, 2009 8.000 8.430 7.640 8.160 68,801 +0.02(+0.25%)
Jun 05, 2009 8.530 8.740 7.800 8.140 84,566 -0.29(-3.44%)
Jun 04, 2009 8.100 8.536 7.790 8.430 73,104 +0.40(+4.98%)
Jun 03, 2009 8.060 8.150 7.642 8.030 72,334 -0.17(-2.07%)
Jun 02, 2009 7.830 8.270 7.720 8.200 71,213 +0.20(+2.50%)
Jun 01, 2009 7.900 8.080 7.530 8.000 161,837 +0.48(+6.38%)
May 29, 2009 7.410 7.600 7.340 7.520 117,506 +0.13(+1.76%)
May 28, 2009 7.120 7.440 6.650 7.390 110,305 +0.40(+5.72%)
May 27, 2009 7.420 7.500 6.950 6.990 89,946 -0.52(-6.92%)
May 26, 2009 6.840 7.510 6.750 7.510 110,026 +0.63(+9.16%)
May 22, 2009 6.750 7.092 6.660 6.880 89,183 +0.22(+3.30%)
May 21, 2009 6.900 7.020 6.250 6.660 134,726 -0.39(-5.53%)
May 20, 2009 7.420 7.520 7.030 7.050 104,617 -0.30(-4.08%)
May 19, 2009 7.380 7.500 7.040 7.350 80,889 -0.15(-2.00%)
May 18, 2009 7.010 7.500 6.940 7.500 76,108 +0.69(+10.13%)
May 15, 2009 7.260 7.420 6.530 6.810 87,541 -0.46(-6.33%)
May 14, 2009 6.850 7.480 6.510 7.270 76,302 +0.39(+5.67%)
May 13, 2009 7.670 7.670 6.780 6.880 134,239 -0.98(-12.47%)
May 12, 2009 7.840 7.915 7.220 7.860 184,141 +0.07(+0.90%)
May 11, 2009 8.120 8.140 7.780 7.790 81,123 -0.60(-7.15%)
May 08, 2009 7.880 8.390 7.460 8.390 206,435 +0.70(+9.10%)
May 07, 2009 8.460 8.460 7.420 7.690 287,086 -0.60(-7.24%)
May 06, 2009 8.320 8.500 8.050 8.290 213,996 +0.06(+0.73%)
May 05, 2009 8.430 8.500 7.950 8.230 148,870 -0.27(-3.18%)
May 04, 2009 8.450 8.620 8.270 8.500 241,542 +0.14(+1.67%)
May 01, 2009 8.560 8.810 8.267 8.360 219,959 -0.15(-1.76%)
Apr 30, 2009 8.200 9.540 8.200 8.510 338,332 +0.44(+5.45%)
Apr 29, 2009 7.340 8.320 7.140 8.070 253,766 +0.84(+11.62%)
Apr 28, 2009 6.550 7.510 6.550 7.230 177,011 +0.42(+6.17%)
Apr 27, 2009 7.730 7.730 6.350 6.810 363,061 -1.05(-13.36%)
Apr 24, 2009 7.100 8.010 6.950 7.860 245,820 +0.87(+12.45%)
Apr 23, 2009 7.390 7.390 6.760 6.990 221,148 -0.41(-5.54%)
Apr 22, 2009 7.380 7.770 7.060 7.400 294,130 -0.04(-0.54%)
Apr 21, 2009 6.710 7.500 6.170 7.440 380,249 +0.44(+6.29%)
Apr 20, 2009 7.510 7.510 6.780 7.000 241,399 -0.73(-9.44%)
Apr 17, 2009 6.530 7.850 6.530 7.730 400,591 +1.12(+16.94%)
Apr 16, 2009 5.640 6.684 5.630 6.610 298,146 +1.04(+18.67%)
Apr 15, 2009 5.060 5.606 5.050 5.570 164,263 +0.47(+9.22%)
Apr 14, 2009 5.360 5.470 5.060 5.100 108,523 -0.40(-7.27%)
Apr 13, 2009 5.420 5.520 4.960 5.500 164,803 +0.09(+1.66%)
Apr 09, 2009 4.800 5.680 4.640 5.410 265,801 +0.76(+16.34%)
Apr 08, 2009 4.250 4.660 4.070 4.650 153,447 +0.43(+10.19%)
Apr 07, 2009 4.150 4.300 4.000 4.220 61,794 +0.07(+1.69%)
Apr 06, 2009 4.510 4.510 4.070 4.150 117,525 -0.30(-6.74%)
Apr 03, 2009 4.640 4.780 4.370 4.450 88,201 -0.05(-1.11%)
Apr 02, 2009 3.890 4.700 3.890 4.500 195,128 +0.75(+20.00%)
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.