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

Greenbrier Companies (NY: GBX )

50.04 +0.40 (+0.81%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 30, 2003 10.48 10.55 9.952 10.11 25,791 -0.37(-3.50%)
Sep 29, 2003 10.33 10.48 10.33 10.48 5,078 +0.07(+0.72%)
Sep 26, 2003 11.09 11.09 10.36 10.40 15,234 -0.71(-6.40%)
Sep 25, 2003 10.37 11.11 10.18 11.11 54,657 +0.46(+4.36%)
Sep 24, 2003 10.93 10.93 10.62 10.65 11,225 -0.28(-2.53%)
Sep 23, 2003 10.96 10.93 10.90 10.93 668 -0.04(-0.34%)
Sep 22, 2003 11.02 11.02 10.74 10.96 26,727 -0.07(-0.61%)
Sep 19, 2003 10.78 11.17 10.78 11.03 21,381 +0.07(+0.61%)
Sep 18, 2003 10.84 10.96 10.84 10.96 11,893 +0.03(+0.27%)
Sep 17, 2003 10.89 10.93 10.84 10.93 23,386 +0.09(+0.83%)
Sep 16, 2003 10.63 10.84 10.63 10.84 6,414 +0.23(+2.19%)
Sep 15, 2003 11.13 11.22 10.59 10.61 14,967 -0.50(-4.51%)
Sep 12, 2003 11.26 11.26 11.01 11.11 8,819 -0.15(-1.33%)
Sep 11, 2003 10.63 11.26 10.51 11.26 21,782 +0.64(+5.99%)
Sep 10, 2003 11.54 11.54 10.63 10.63 24,722 -0.97(-8.39%)
Sep 09, 2003 11.75 11.79 11.52 11.60 10,022 -0.07(-0.64%)
Sep 08, 2003 11.55 11.67 11.52 11.67 19,377 +0.11(+0.97%)
Sep 05, 2003 11.82 11.82 11.22 11.56 49,979 -0.25(-2.15%)
Sep 04, 2003 11.11 11.86 11.10 11.82 62,942 +0.70(+6.33%)
Sep 03, 2003 10.86 11.11 10.82 11.11 37,819 +0.18(+1.64%)
Sep 02, 2003 10.78 10.93 10.60 10.93 24,722 +0.22(+2.10%)
Aug 29, 2003 10.96 11.18 10.69 10.71 47,708 -0.25(-2.32%)
Aug 28, 2003 10.78 11.04 10.78 10.96 104,770 +0.26(+2.45%)
Aug 27, 2003 10.78 10.78 10.56 10.70 32,473 -0.07(-0.69%)
Aug 26, 2003 10.46 10.85 10.39 10.78 51,583 +0.31(+3.00%)
Aug 25, 2003 10.37 10.46 10.33 10.46 20,713 +0.10(+0.94%)
Aug 22, 2003 10.44 10.46 10.36 10.36 24,455 -0.07(-0.72%)
Aug 21, 2003 10.45 10.47 10.42 10.44 9,087 -0.01(-0.14%)
Aug 20, 2003 10.44 10.48 10.38 10.45 29,934 +0.01(+0.14%)
Aug 19, 2003 10.27 10.44 10.26 10.44 15,769 +0.20(+1.97%)
Aug 18, 2003 10.25 10.25 10.16 10.24 14,699 -0.01(-0.15%)
Aug 15, 2003 10.18 10.25 10.06 10.25 8,953 +0.15(+1.48%)
Aug 14, 2003 9.728 10.10 9.728 10.10 17,639 +0.34(+3.45%)
Aug 13, 2003 9.922 10.01 9.728 9.765 19,644 -0.13(-1.36%)
Aug 12, 2003 10.12 10.18 9.878 9.900 35,680 -0.31(-3.08%)
Aug 11, 2003 10.24 10.24 10.16 10.21 4,944 -0.04(-0.36%)
Aug 08, 2003 10.33 10.33 10.18 10.25 22,851 -0.04(-0.36%)
Aug 07, 2003 10.27 10.30 9.952 10.29 47,841 -0.01(-0.07%)
Aug 06, 2003 10.36 10.44 10.30 10.30 34,745 -0.18(-1.71%)
Aug 05, 2003 10.44 10.48 10.27 10.48 30,201 +0.05(+0.50%)
Aug 04, 2003 10.45 10.48 10.36 10.42 15,769 -0.02(-0.14%)
Aug 01, 2003 10.44 10.48 10.36 10.44 42,095 +0.01(+0.07%)
Jul 31, 2003 10.45 10.53 10.43 10.43 53,320 -0.01(-0.07%)
Jul 30, 2003 10.33 10.44 10.10 10.44 33,008 +0.15(+1.45%)
Jul 29, 2003 10.33 10.40 10.14 10.29 26,593 -0.08(-0.79%)
Jul 28, 2003 10.39 10.84 10.29 10.37 55,592 +0.04(+0.43%)
Jul 25, 2003 9.952 10.33 9.840 10.33 88,066 +0.40(+3.99%)
Jul 24, 2003 9.466 10.10 9.429 9.930 81,250 +0.58(+6.24%)
Jul 23, 2003 9.062 9.399 9.062 9.346 70,960 +0.21(+2.29%)
Jul 22, 2003 8.980 9.167 8.927 9.137 25,390 +0.16(+1.75%)
Jul 21, 2003 9.069 9.114 8.815 8.980 32,874 -0.01(-0.17%)
Jul 18, 2003 8.980 9.032 8.942 8.995 42,362 +0.01(+0.17%)
Jul 17, 2003 8.950 8.980 8.942 8.980 11,091 +0.02(+0.25%)
Jul 16, 2003 9.039 9.039 8.942 8.957 14,432 -0.08(-0.91%)
Jul 15, 2003 9.092 9.167 8.980 9.039 74,836 +0.06(+0.67%)
Jul 14, 2003 8.980 9.099 8.867 8.980 92,476 -0.52(-5.51%)
Jul 11, 2003 9.907 9.990 9.503 9.503 29,934 -0.40(-4.08%)
Jul 10, 2003 10.03 10.36 9.907 9.907 74,836 -0.25(-2.43%)
Jul 09, 2003 9.803 10.17 9.803 10.15 128,290 +1.11(+12.24%)
Jul 08, 2003 9.054 9.092 8.680 9.047 29,800 -0.04(-0.49%)
Jul 07, 2003 8.905 9.129 8.905 9.092 27,662 +0.19(+2.10%)
Jul 03, 2003 8.381 8.905 8.381 8.905 34,077 +0.53(+6.34%)
Jul 02, 2003 8.194 8.456 8.171 8.373 31,939 +0.25(+3.13%)
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.