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

Greenbrier Companies (NY: GBX )

51.22 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2003 6.076 6.211 6.076 6.099 7,617 -0.05(-0.85%)
Feb 27, 2003 6.136 6.211 6.024 6.151 7,884 +0.05(+0.86%)
Feb 26, 2003 6.001 6.099 5.986 6.099 3,875 +0.13(+2.26%)
Feb 25, 2003 6.024 6.024 5.912 5.964 2,539 -0.06(-0.99%)
Feb 24, 2003 6.248 6.248 6.024 6.024 8,953 -0.22(-3.59%)
Feb 21, 2003 6.061 6.346 6.031 6.248 11,492 +0.22(+3.73%)
Feb 20, 2003 5.949 6.121 5.919 6.024 7,884 +0.08(+1.39%)
Feb 19, 2003 5.912 5.941 5.912 5.941 3,474 +0.19(+3.25%)
Feb 18, 2003 5.792 5.792 5.754 5.754 1,737 -0.04(-0.65%)
Feb 14, 2003 5.672 5.792 5.575 5.792 6,815 +0.17(+3.06%)
Feb 13, 2003 5.612 5.687 5.537 5.620 3,073 +0.01(+0.13%)
Feb 12, 2003 5.582 5.612 5.537 5.612 7,082 -0.01(-0.13%)
Feb 11, 2003 5.612 5.620 5.612 5.620 2,138 +0.01(+0.13%)
Feb 10, 2003 5.605 5.612 5.605 5.612 3,073 +0.07(+1.35%)
Feb 07, 2003 5.388 5.537 5.388 5.537 3,608 +0.22(+4.23%)
Feb 06, 2003 5.171 5.313 5.171 5.313 2,271 +0.07(+1.43%)
Feb 05, 2003 5.223 5.238 5.223 5.238 3,073 +0.06(+1.16%)
Feb 04, 2003 5.088 5.178 5.088 5.178 1,737 +0.01(+0.29%)
Feb 03, 2003 5.193 5.193 5.163 5.163 1,202 -0.04(-0.72%)
Jan 31, 2003 5.246 5.246 5.126 5.201 6,681 -0.11(-2.11%)
Jan 30, 2003 5.313 5.313 5.313 5.313 0 +0.00(+0.00%)
Jan 29, 2003 5.410 5.410 5.163 5.313 5,746 -0.10(-1.93%)
Jan 28, 2003 5.418 5.463 5.418 5.418 1,870 +0.07(+1.26%)
Jan 27, 2003 5.313 5.350 5.313 5.350 801 -0.03(-0.56%)
Jan 24, 2003 5.276 5.380 5.276 5.380 1,469 +0.09(+1.70%)
Jan 23, 2003 5.216 5.290 5.216 5.290 2,004 +0.01(+0.28%)
Jan 22, 2003 5.276 5.290 5.276 5.276 1,069 +0.06(+1.15%)
Jan 21, 2003 5.313 5.448 5.163 5.216 5,612 -0.17(-3.19%)
Jan 17, 2003 5.388 5.388 5.388 5.388 267 -0.04(-0.69%)
Jan 16, 2003 5.612 5.612 5.425 5.425 3,875 -0.26(-4.61%)
Jan 15, 2003 5.687 5.687 5.687 5.687 267 +0.07(+1.33%)
Jan 14, 2003 5.500 5.612 5.500 5.612 1,603 +0.07(+1.35%)
Jan 13, 2003 5.388 5.537 5.388 5.537 2,138 +0.11(+2.07%)
Jan 10, 2003 5.433 5.448 5.425 5.425 2,539 +0.02(+0.42%)
Jan 09, 2003 5.388 5.425 5.358 5.403 1,603 -0.03(-0.55%)
Jan 08, 2003 5.418 5.433 5.418 5.433 534 +0.01(+0.28%)
Jan 07, 2003 5.560 5.560 5.388 5.418 3,340 -0.22(-3.85%)
Jan 06, 2003 5.373 5.635 5.373 5.635 13,898 +0.26(+4.87%)
Jan 03, 2003 5.373 5.373 5.373 5.373 133 +0.00(+0.00%)
Jan 02, 2003 5.388 5.440 5.373 5.373 1,603 +0.04(+0.70%)
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%)
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.