Greenbrier Companies (NY: GBX )

50.58 +0.49 (+0.98%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.339 4.461 4.194 4.232 0 -0.02(-0.54%)
Jan 29, 2009 5.002 5.002 4.194 4.255 304,775 -0.82(-16.09%)
Jan 28, 2009 4.819 5.139 4.689 5.071 249,391 +0.41(+8.84%)
Jan 27, 2009 4.560 4.659 4.400 4.659 137,834 +0.18(+4.09%)
Jan 26, 2009 4.270 4.621 4.270 4.476 141,579 +0.14(+3.16%)
Jan 23, 2009 4.232 4.552 4.186 4.339 0 -0.06(-1.39%)
Jan 22, 2009 4.712 4.712 4.354 4.400 171,878 -0.45(-9.28%)
Jan 21, 2009 4.084 4.849 4.031 4.849 360,805 +0.86(+21.44%)
Jan 20, 2009 4.486 4.539 3.993 3.993 299,017 -0.56(-12.31%)
Jan 16, 2009 4.539 4.652 4.107 4.554 0 +0.08(+1.69%)
Jan 15, 2009 4.077 4.486 3.819 4.478 320,646 +0.42(+10.47%)
Jan 14, 2009 4.198 4.205 3.978 4.054 159,821 -0.18(-4.29%)
Jan 13, 2009 4.380 4.418 4.183 4.236 170,383 -0.14(-3.29%)
Jan 12, 2009 5.084 5.107 4.274 4.380 460,304 -0.70(-13.86%)
Jan 09, 2009 5.243 5.304 4.736 5.084 703,602 -0.92(-15.38%)
Jan 08, 2009 6.403 6.479 5.850 6.009 216,374 -0.44(-6.82%)
Jan 07, 2009 5.888 6.448 5.645 6.448 228,978 +0.39(+6.51%)
Jan 06, 2009 5.789 6.213 5.713 6.054 143,600 +0.33(+5.69%)
Jan 05, 2009 5.418 5.857 5.312 5.728 170,297 +0.29(+5.29%)
Jan 02, 2009 5.289 5.936 5.183 5.440 0 +0.23(+4.51%)
Jan 01, 2009 4.812 5.251 4.683 5.206 0 +0.00(+0.00%)
Dec 31, 2008 4.812 5.251 4.683 5.206 303,408 +0.33(+6.68%)
Dec 30, 2008 4.683 4.910 4.471 4.880 200,663 +0.27(+5.92%)
Dec 29, 2008 4.660 4.743 4.486 4.607 135,722 -0.05(-0.98%)
Dec 26, 2008 4.630 4.721 4.508 4.652 0 +0.02(+0.49%)
Dec 24, 2008 4.463 4.766 4.440 4.630 144,189 +0.14(+3.21%)
Dec 23, 2008 4.531 4.834 4.380 4.486 182,017 -0.05(-1.00%)
Dec 22, 2008 4.819 4.842 4.213 4.531 152,578 -0.29(-5.97%)
Dec 19, 2008 4.872 4.971 4.607 4.819 315,964 +0.14(+2.91%)
Dec 18, 2008 4.849 4.940 4.508 4.683 215,299 -0.15(-3.13%)
Dec 17, 2008 4.690 5.016 4.599 4.834 299,789 +0.07(+1.43%)
Dec 16, 2008 4.251 4.766 4.213 4.766 197,398 +0.52(+12.12%)
Dec 15, 2008 4.410 4.569 4.168 4.251 197,862 -0.13(-2.94%)
Dec 12, 2008 4.137 4.425 4.137 4.380 0 +0.10(+2.30%)
Dec 11, 2008 4.319 4.698 4.168 4.281 408,001 -0.11(-2.59%)
Dec 10, 2008 4.092 4.448 4.069 4.395 343,279 +0.37(+9.23%)
Dec 09, 2008 4.190 4.365 4.001 4.024 259,085 -0.23(-5.52%)
Dec 08, 2008 4.387 4.546 4.175 4.258 314,209 -0.02(-0.35%)
Dec 05, 2008 3.864 4.281 3.773 4.274 0 +0.37(+9.51%)
Dec 04, 2008 4.910 4.910 3.766 3.902 434,562 -1.02(-20.77%)
Dec 03, 2008 4.554 5.031 4.402 4.925 254,817 +0.28(+6.04%)
Dec 02, 2008 4.645 4.698 4.395 4.645 241,941 +0.06(+1.32%)
Dec 01, 2008 5.509 5.789 4.546 4.584 186,363 -1.15(-20.08%)
Nov 28, 2008 5.092 5.781 5.092 5.736 80,407 +0.48(+9.08%)
Nov 26, 2008 4.721 5.395 4.562 5.259 278,466 +0.40(+8.27%)
Nov 25, 2008 4.834 4.895 4.539 4.857 203,022 +0.11(+2.23%)
Nov 24, 2008 4.228 4.796 4.168 4.751 328,000 +0.72(+17.86%)
Nov 21, 2008 3.986 4.054 3.470 4.031 426,495 +0.23(+6.19%)
Nov 20, 2008 4.743 4.834 3.789 3.796 465,532 -0.99(-20.73%)
Nov 19, 2008 5.607 5.721 4.736 4.789 295,317 -0.95(-16.51%)
Nov 18, 2008 5.380 5.736 4.902 5.736 418,895 +0.51(+9.71%)
Nov 17, 2008 4.902 5.350 4.652 5.228 381,610 +0.42(+8.66%)
Nov 14, 2008 5.672 5.799 4.812 4.812 0 -0.86(-15.17%)
Nov 13, 2008 4.976 5.702 4.340 5.672 1,935,822 +0.63(+12.46%)
Nov 12, 2008 5.395 5.530 5.036 5.044 172,301 -0.46(-8.42%)
Nov 11, 2008 6.203 6.203 5.507 5.507 319,981 -0.53(-8.80%)
Nov 10, 2008 6.390 6.518 5.882 6.039 206,572 -0.18(-2.89%)
Nov 07, 2008 6.682 6.847 6.009 6.218 0 -0.38(-5.78%)
Nov 06, 2008 6.218 6.884 6.218 6.600 502,560 +0.60(+9.98%)
Nov 05, 2008 6.443 6.443 5.994 6.001 270,328 -0.34(-5.31%)
Nov 04, 2008 6.533 6.682 6.248 6.338 272,762 +0.02(+0.36%)
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.