Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbrier Companies (NY: GBX )

51.22 -0.14 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.253 5.350 5.253 5.335 3,741 +0.03(+0.56%)
Dec 30, 2002 5.335 5.350 5.305 5.305 4,409 -0.07(-1.25%)
Dec 27, 2002 5.014 5.425 5.014 5.373 28,865 +0.36(+7.16%)
Dec 26, 2002 5.021 5.103 5.014 5.014 1,737 +0.00(+0.00%)
Dec 24, 2002 5.088 5.088 5.014 5.014 801 +0.00(+0.00%)
Dec 23, 2002 4.999 5.014 4.999 5.014 17,372 -0.17(-3.32%)
Dec 20, 2002 5.313 5.320 5.186 5.186 10,557 -0.09(-1.70%)
Dec 19, 2002 5.276 5.276 5.276 5.276 1,737 +0.01(+0.28%)
Dec 18, 2002 5.201 5.261 5.126 5.261 3,340 +0.06(+1.15%)
Dec 17, 2002 5.335 5.350 5.201 5.201 2,405 -0.07(-1.42%)
Dec 16, 2002 4.969 5.358 4.969 5.276 15,368 +0.26(+5.22%)
Dec 13, 2002 4.827 5.014 4.752 5.014 10,156 +0.22(+4.69%)
Dec 12, 2002 4.901 4.916 4.677 4.789 20,980 -0.11(-2.29%)
Dec 11, 2002 4.804 4.901 4.752 4.901 1,870 +0.04(+0.92%)
Dec 10, 2002 4.909 4.909 4.714 4.856 10,423 -0.08(-1.67%)
Dec 09, 2002 5.021 5.021 4.714 4.939 16,570 -0.14(-2.80%)
Dec 06, 2002 4.946 5.156 4.946 5.081 3,073 +0.07(+1.34%)
Dec 05, 2002 5.051 5.051 4.939 5.014 2,806 -0.11(-2.19%)
Dec 04, 2002 4.939 5.163 4.901 5.126 4,677 +0.15(+3.01%)
Dec 03, 2002 4.946 4.976 4.864 4.976 6,147 +0.00(+0.00%)
Dec 02, 2002 5.014 5.014 4.901 4.976 2,004 -0.07(-1.48%)
Nov 29, 2002 4.976 5.118 4.976 5.051 9,755 -0.11(-2.17%)
Nov 27, 2002 5.088 5.201 5.014 5.163 3,608 +0.04(+0.73%)
Nov 26, 2002 5.111 5.163 5.051 5.126 10,022 -0.02(-0.44%)
Nov 25, 2002 4.901 5.148 4.901 5.148 5,479 +0.28(+5.85%)
Nov 22, 2002 4.827 4.864 4.827 4.864 28,330 +0.04(+0.78%)
Nov 21, 2002 4.901 4.939 4.827 4.827 7,884 -0.07(-1.53%)
Nov 20, 2002 5.014 5.014 4.901 4.901 6,414 -0.06(-1.21%)
Nov 19, 2002 4.961 4.961 4.961 4.961 133 -0.05(-1.04%)
Nov 18, 2002 5.021 5.051 4.976 5.014 8,686 +0.00(+0.00%)
Nov 15, 2002 4.909 5.088 4.909 5.014 6,949 +0.07(+1.52%)
Nov 14, 2002 5.014 5.021 4.901 4.939 5,746 -0.11(-2.22%)
Nov 13, 2002 5.201 5.201 5.051 5.051 7,884 -0.19(-3.57%)
Nov 12, 2002 5.163 5.313 5.163 5.238 26,326 +0.15(+2.94%)
Nov 11, 2002 4.976 5.163 4.976 5.088 22,317 +0.19(+3.82%)
Nov 08, 2002 4.789 4.901 4.789 4.901 2,004 +0.14(+2.99%)
Nov 07, 2002 4.797 4.871 4.759 4.759 5,078 -0.04(-0.78%)
Nov 06, 2002 4.856 4.856 4.789 4.797 9,889 -0.07(-1.54%)
Nov 05, 2002 4.827 4.901 4.729 4.871 6,815 +0.19(+4.16%)
Nov 04, 2002 4.677 4.714 4.647 4.677 15,902 +0.30(+6.84%)
Nov 01, 2002 4.385 4.482 4.378 4.378 5,211 -0.08(-1.85%)
Oct 31, 2002 4.415 4.482 4.378 4.460 3,207 -0.02(-0.50%)
Oct 30, 2002 4.490 4.490 4.378 4.482 16,838 +0.00(+0.00%)
Oct 29, 2002 4.131 4.535 4.131 4.482 27,929 +0.29(+6.96%)
Oct 28, 2002 3.779 4.228 3.779 4.190 260,724 +0.41(+10.89%)
Oct 25, 2002 3.779 3.779 3.779 3.779 164,372 +0.04(+1.00%)
Oct 24, 2002 3.704 3.741 3.704 3.741 4,677 +0.00(+0.00%)
Oct 23, 2002 3.741 3.741 3.674 3.741 3,875 -0.03(-0.79%)
Oct 22, 2002 3.779 3.779 3.741 3.771 4,276 +0.03(+0.80%)
Oct 21, 2002 3.816 3.816 3.741 3.741 13,229 -0.07(-1.96%)
Oct 18, 2002 3.779 3.854 3.741 3.816 72,029 +0.07(+2.00%)
Oct 17, 2002 3.629 3.771 3.554 3.741 6,548 +0.15(+4.17%)
Oct 16, 2002 3.442 3.592 3.442 3.592 6,681 +0.19(+5.49%)
Oct 15, 2002 3.405 3.442 3.255 3.405 10,289 +0.04(+1.11%)
Oct 14, 2002 3.367 3.367 3.330 3.367 1,469 +0.04(+1.12%)
Oct 11, 2002 3.225 3.330 3.225 3.330 6,548 +0.07(+2.30%)
Oct 10, 2002 3.330 3.330 3.255 3.255 5,078 +0.07(+2.35%)
Oct 09, 2002 3.293 3.330 3.180 3.180 6,548 -0.07(-2.30%)
Oct 08, 2002 3.255 3.255 3.068 3.255 8,285 +0.03(+0.93%)
Oct 07, 2002 3.293 3.293 3.225 3.225 2,806 -0.10(-3.15%)
Oct 04, 2002 3.330 3.367 3.225 3.330 13,764 -0.04(-1.11%)
Oct 03, 2002 3.450 3.450 3.367 3.367 7,216 -0.08(-2.39%)
Oct 02, 2002 3.367 3.629 3.367 3.450 17,506 +0.12(+3.60%)
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.