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

Greenbrier Companies (NY: GBX )

51.66 +0.30 (+0.58%)
Streaming Delayed Price Updated: 3:39 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 (%)
Mar 29, 2002 4.976 5.066 4.976 5.066 12,294 +0.00(+0.00%)
Mar 28, 2002 4.976 5.066 4.976 5.066 12,294 +0.13(+2.58%)
Mar 27, 2002 5.163 5.163 4.939 4.939 7,617 -0.22(-4.35%)
Mar 26, 2002 5.201 5.201 5.156 5.163 8,018 -0.04(-0.72%)
Mar 25, 2002 5.238 5.238 5.201 5.201 2,004 -0.04(-0.71%)
Mar 22, 2002 5.313 5.313 5.238 5.238 5,879 -0.04(-0.71%)
Mar 21, 2002 5.276 5.276 5.276 5.276 3,741 +0.04(+0.71%)
Mar 20, 2002 5.238 5.238 5.238 5.238 72,163 +0.01(+0.29%)
Mar 19, 2002 5.238 5.261 5.201 5.223 721,635 +0.01(+0.29%)
Mar 18, 2002 5.261 5.261 5.208 5.208 19,243 -0.01(-0.14%)
Mar 15, 2002 5.208 5.216 5.208 5.216 801 +0.01(+0.29%)
Mar 14, 2002 5.201 5.201 5.201 5.201 267 -0.04(-0.71%)
Mar 13, 2002 5.238 5.238 5.238 5.238 0 +0.00(+0.00%)
Mar 12, 2002 5.238 5.238 5.238 5.238 93,545 -0.02(-0.43%)
Mar 11, 2002 5.201 5.261 5.201 5.261 13,229 +0.10(+1.88%)
Mar 08, 2002 5.163 5.163 5.073 5.163 19,377 -0.01(-0.29%)
Mar 07, 2002 5.126 5.178 5.088 5.178 9,087 +0.01(+0.29%)
Mar 06, 2002 5.193 5.201 5.163 5.163 7,750 -0.03(-0.58%)
Mar 05, 2002 5.201 5.201 5.186 5.193 6,414 +0.01(+0.14%)
Mar 04, 2002 5.088 5.201 5.088 5.186 29,266 +0.10(+1.91%)
Mar 01, 2002 5.029 5.088 5.029 5.088 13,096 +0.06(+1.19%)
Feb 28, 2002 5.051 5.051 5.029 5.029 534 -0.06(-1.18%)
Feb 27, 2002 4.976 5.088 4.976 5.088 5,479 +0.11(+2.26%)
Feb 26, 2002 5.051 5.051 4.969 4.976 2,271 -0.03(-0.60%)
Feb 25, 2002 5.014 5.036 4.961 5.006 5,879 -0.01(-0.30%)
Feb 22, 2002 5.014 5.021 4.991 5.021 2,672 +0.01(+0.15%)
Feb 21, 2002 5.051 5.088 5.014 5.014 2,004 -0.07(-1.47%)
Feb 20, 2002 5.201 5.201 5.088 5.088 5,345 -0.11(-2.16%)
Feb 19, 2002 5.201 5.201 5.163 5.201 8,018 +0.00(+0.00%)
Feb 18, 2002 5.201 5.201 5.201 5.201 668 +0.00(+0.00%)
Feb 15, 2002 5.201 5.201 5.201 5.201 668 -0.04(-0.71%)
Feb 14, 2002 5.238 5.238 5.238 5.238 267 +0.00(+0.00%)
Feb 13, 2002 5.238 5.238 5.238 5.238 1,336 +0.07(+1.45%)
Feb 12, 2002 5.201 5.238 5.163 5.163 8,819 -0.07(-1.43%)
Feb 11, 2002 5.261 5.261 5.238 5.238 3,073 -0.04(-0.85%)
Feb 08, 2002 5.276 5.290 5.238 5.283 6,280 +0.01(+0.14%)
Feb 07, 2002 5.276 5.305 5.276 5.276 3,875 -0.03(-0.56%)
Feb 06, 2002 5.320 5.320 5.305 5.305 3,340 -0.01(-0.28%)
Feb 05, 2002 5.388 5.388 5.320 5.320 8,151 -0.06(-1.11%)
Feb 04, 2002 5.380 5.380 5.380 5.380 668 +0.03(+0.56%)
Feb 01, 2002 5.350 5.350 5.350 5.350 1,870 -0.01(-0.14%)
Jan 31, 2002 5.328 5.365 5.328 5.358 3,875 +0.01(+0.14%)
Jan 30, 2002 5.373 5.373 5.335 5.350 2,806 -0.02(-0.42%)
Jan 29, 2002 5.380 5.380 5.320 5.373 3,875 -0.01(-0.14%)
Jan 28, 2002 5.350 5.380 5.320 5.380 3,073 +0.01(+0.14%)
Jan 25, 2002 5.350 5.388 5.350 5.373 17,639 +0.05(+0.98%)
Jan 24, 2002 5.313 5.350 5.313 5.320 2,806 -0.01(-0.28%)
Jan 23, 2002 5.343 5.350 5.313 5.335 12,294 -0.05(-0.97%)
Jan 22, 2002 5.335 5.388 5.335 5.388 1,069 +0.07(+1.41%)
Jan 21, 2002 5.313 5.388 5.313 5.313 53,187 +0.00(+0.00%)
Jan 18, 2002 5.313 5.388 5.313 5.313 53,187 -0.02(-0.42%)
Jan 17, 2002 5.313 5.388 5.313 5.335 4,009 +0.06(+1.13%)
Jan 16, 2002 5.313 5.313 5.276 5.276 2,138 +0.02(+0.43%)
Jan 15, 2002 5.246 5.253 5.238 5.253 534,544 +0.01(+0.14%)
Jan 14, 2002 5.246 5.261 5.238 5.246 10,156 -0.03(-0.57%)
Jan 11, 2002 5.335 5.350 5.276 5.276 12,962 -0.01(-0.28%)
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.