Greenbrier Companies (NY: GBX )

39.91 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.240 8.480 8.120 8.150 88,451 +0.01(+0.12%)
Jan 28, 2010 8.620 8.620 8.020 8.140 79,021 -0.35(-4.12%)
Jan 27, 2010 8.200 8.560 8.160 8.490 69,391 +0.23(+2.78%)
Jan 26, 2010 8.300 8.520 8.190 8.260 66,174 -0.19(-2.25%)
Jan 25, 2010 8.930 8.930 8.390 8.450 89,710 -0.36(-4.09%)
Jan 22, 2010 8.800 9.070 8.730 8.810 90,707 -0.03(-0.34%)
Jan 21, 2010 9.460 9.550 8.750 8.840 136,160 -0.61(-6.46%)
Jan 20, 2010 9.700 9.710 9.410 9.450 90,841 -0.33(-3.37%)
Jan 19, 2010 9.610 9.950 9.500 9.780 103,462 +0.23(+2.41%)
Jan 15, 2010 9.960 9.550 9.550 9.550 118,400 -0.36(-3.63%)
Jan 14, 2010 9.810 10.03 9.800 9.910 60,079 +0.08(+0.81%)
Jan 13, 2010 9.560 9.940 9.550 9.830 102,729 +0.31(+3.26%)
Jan 12, 2010 9.760 10.00 9.415 9.520 99,036 -0.36(-3.64%)
Jan 11, 2010 10.41 10.41 9.850 9.880 148,382 -0.44(-4.26%)
Jan 08, 2010 10.29 10.52 10.23 10.32 129,437 -0.08(-0.77%)
Jan 07, 2010 10.16 10.46 10.01 10.40 90,078 +0.18(+1.76%)
Jan 06, 2010 10.33 10.38 10.00 10.22 129,226 -0.17(-1.64%)
Jan 05, 2010 10.92 10.92 10.34 10.39 118,041 -0.58(-5.29%)
Jan 04, 2010 10.67 11.05 10.50 10.97 89,201 +0.59(+5.68%)
Dec 31, 2009 10.57 10.38 10.38 10.38 55,400 -0.22(-2.08%)
Dec 30, 2009 10.66 10.89 10.38 10.60 45,814 -0.18(-1.67%)
Dec 29, 2009 10.85 10.85 10.67 10.78 18,853 -0.03(-0.28%)
Dec 28, 2009 10.88 10.90 10.61 10.81 36,821 -0.04(-0.37%)
Dec 24, 2009 10.90 11.02 10.82 10.85 21,808 +0.00(+0.00%)
Dec 23, 2009 10.62 10.98 10.60 10.85 87,306 +0.31(+2.94%)
Dec 22, 2009 10.48 10.75 10.31 10.54 106,073 +0.13(+1.25%)
Dec 21, 2009 10.44 10.78 10.13 10.41 100,559 +0.11(+1.07%)
Dec 18, 2009 10.86 10.99 10.24 10.30 172,401 -0.40(-3.74%)
Dec 17, 2009 10.88 11.06 10.42 10.70 87,513 -0.37(-3.34%)
Dec 16, 2009 11.44 11.60 10.83 11.07 106,641 -0.23(-2.04%)
Dec 15, 2009 11.56 11.91 11.21 11.30 111,717 -0.20(-1.74%)
Dec 14, 2009 11.39 11.50 11.37 11.50 44,634 +0.19(+1.68%)
Dec 11, 2009 11.37 11.62 11.14 11.31 84,734 +0.07(+0.62%)
Dec 10, 2009 11.61 11.72 11.09 11.24 64,593 -0.25(-2.18%)
Dec 09, 2009 11.84 11.88 11.16 11.49 97,607 -0.30(-2.54%)
Dec 08, 2009 11.83 12.11 11.47 11.79 57,634 -0.17(-1.42%)
Dec 07, 2009 11.86 12.32 11.73 11.96 96,625 +0.12(+1.01%)
Dec 04, 2009 11.35 11.91 11.18 11.84 74,799 +0.84(+7.64%)
Dec 03, 2009 11.68 11.94 10.96 11.00 73,086 -0.64(-5.50%)
Dec 02, 2009 11.39 11.95 11.26 11.64 90,178 +0.26(+2.28%)
Dec 01, 2009 10.95 11.58 10.95 11.38 165,798 +0.65(+6.06%)
Nov 30, 2009 10.35 10.79 9.820 10.73 127,095 +0.47(+4.58%)
Nov 27, 2009 10.26 10.71 10.15 10.26 43,864 -0.59(-5.44%)
Nov 25, 2009 10.99 11.20 10.68 10.85 55,363 -0.07(-0.64%)
Nov 24, 2009 10.91 11.05 10.46 10.92 45,748 +0.05(+0.46%)
Nov 23, 2009 10.55 11.25 10.55 10.87 120,367 +0.48(+4.62%)
Nov 20, 2009 11.05 11.20 10.21 10.39 171,922 -0.76(-6.82%)
Nov 19, 2009 10.74 11.45 10.15 11.15 170,550 +0.22(+2.01%)
Nov 18, 2009 11.25 11.25 10.77 10.93 112,679 -0.28(-2.50%)
Nov 17, 2009 11.49 11.49 10.68 11.21 177,581 -0.43(-3.69%)
Nov 16, 2009 10.30 11.74 10.25 11.64 173,310 +1.53(+15.13%)
Nov 13, 2009 9.720 10.22 9.290 10.11 101,505 +0.41(+4.23%)
Nov 12, 2009 10.25 10.70 9.500 9.700 173,522 -0.05(-0.51%)
Nov 11, 2009 9.930 10.05 9.480 9.750 137,037 -0.03(-0.31%)
Nov 10, 2009 10.00 10.13 9.500 9.780 129,074 -0.35(-3.46%)
Nov 09, 2009 9.980 10.27 9.910 10.13 88,044 +0.37(+3.79%)
Nov 06, 2009 9.730 10.00 9.590 9.760 88,526 -0.27(-2.69%)
Nov 05, 2009 9.250 10.16 9.250 10.03 105,973 +0.96(+10.58%)
Nov 04, 2009 9.560 9.750 9.030 9.070 111,464 -0.47(-4.93%)
Nov 03, 2009 9.100 9.630 9.020 9.540 142,282 +0.60(+6.71%)
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.