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

Greenbrier Companies (NY: GBX )

51.42 -1.42 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2003 11.89 12.96 11.89 12.85 55,395 +0.44(+3.52%)
Dec 30, 2003 13.20 13.20 12.41 12.41 56,307 -0.82(-6.20%)
Dec 29, 2003 13.56 13.56 13.06 13.23 37,798 -0.28(-2.10%)
Dec 26, 2003 13.59 13.59 13.51 13.52 19,160 +0.01(+0.06%)
Dec 24, 2003 13.48 13.52 13.37 13.51 105,315 +0.12(+0.92%)
Dec 23, 2003 13.31 13.39 13.04 13.39 35,974 +0.04(+0.29%)
Dec 22, 2003 13.50 13.45 13.29 13.35 55,003 -0.15(-1.14%)
Dec 19, 2003 13.39 13.50 13.12 13.50 50,051 +0.04(+0.28%)
Dec 18, 2003 13.13 13.57 13.08 13.46 113,918 +0.41(+3.17%)
Dec 17, 2003 12.76 13.05 12.74 13.05 29,066 +0.30(+2.35%)
Dec 16, 2003 12.63 12.80 12.63 12.75 30,239 +0.08(+0.67%)
Dec 15, 2003 13.01 13.02 12.51 12.67 80,941 -0.18(-1.43%)
Dec 12, 2003 12.12 12.84 12.08 12.85 119,783 +0.67(+5.48%)
Dec 11, 2003 11.39 12.24 11.32 12.18 79,247 +0.74(+6.51%)
Dec 10, 2003 11.59 11.61 11.43 11.44 53,439 -0.15(-1.26%)
Dec 09, 2003 11.45 11.59 11.45 11.59 83,027 +0.17(+1.48%)
Dec 08, 2003 11.28 11.42 11.23 11.42 38,320 +0.13(+1.16%)
Dec 05, 2003 11.43 11.43 11.32 11.29 10,296 -0.12(-1.01%)
Dec 04, 2003 11.02 11.40 11.05 11.40 12,643 +0.35(+3.19%)
Dec 03, 2003 11.47 11.47 11.05 11.05 17,596 -0.42(-3.68%)
Dec 02, 2003 11.47 11.47 11.43 11.47 54,221 -0.03(-0.27%)
Dec 01, 2003 11.11 11.50 11.11 11.50 68,559 +0.38(+3.38%)
Nov 28, 2003 11.07 11.12 11.04 11.12 6,777 +0.06(+0.55%)
Nov 26, 2003 11.09 11.09 11.09 11.06 9,645 +0.01(+0.07%)
Nov 25, 2003 11.05 11.12 11.04 11.06 26,068 +0.16(+1.48%)
Nov 24, 2003 10.63 11.06 10.63 10.89 43,142 +0.35(+3.27%)
Nov 21, 2003 10.34 10.55 10.34 10.55 11,600 +0.22(+2.15%)
Nov 20, 2003 10.33 10.35 10.22 10.33 18,899 +0.01(+0.07%)
Nov 19, 2003 9.782 10.32 9.705 10.32 17,726 +0.65(+6.75%)
Nov 18, 2003 9.828 9.912 9.598 9.667 9,514 +0.03(+0.32%)
Nov 17, 2003 9.751 9.751 9.598 9.636 16,031 -0.38(-3.75%)
Nov 14, 2003 10.27 10.27 9.935 10.01 18,378 -0.30(-2.90%)
Nov 13, 2003 10.46 10.46 10.28 10.31 45,098 -0.08(-0.81%)
Nov 12, 2003 10.44 10.59 10.32 10.40 53,961 -0.08(-0.73%)
Nov 11, 2003 10.22 10.47 10.20 10.47 13,816 +0.19(+1.87%)
Nov 10, 2003 10.20 10.33 10.20 10.28 23,982 +0.07(+0.68%)
Nov 07, 2003 9.782 10.00 9.782 10.21 20,463 +0.45(+4.56%)
Nov 06, 2003 9.820 9.820 9.774 9.767 15,771 +0.02(+0.24%)
Nov 05, 2003 9.644 9.744 9.644 9.744 24,243 +0.05(+0.47%)
Nov 04, 2003 9.644 9.736 9.644 9.698 13,685 -0.15(-1.48%)
Nov 03, 2003 9.912 9.912 9.843 9.843 7,168 +0.15(+1.50%)
Oct 31, 2003 9.982 9.982 9.698 9.698 13,034 -0.36(-3.58%)
Oct 30, 2003 9.797 10.06 9.797 10.06 9,254 +0.28(+2.82%)
Oct 29, 2003 10.05 10.09 9.705 9.782 21,375 -0.31(-3.04%)
Oct 28, 2003 9.966 10.09 9.935 10.09 16,944 +0.18(+1.78%)
Oct 27, 2003 9.759 9.912 9.759 9.912 5,213 +0.21(+2.13%)
Oct 24, 2003 9.598 9.705 9.544 9.705 14,728 +0.10(+1.04%)
Oct 23, 2003 10.02 10.02 9.437 9.606 35,322 -0.42(-4.21%)
Oct 22, 2003 10.05 10.17 10.01 10.03 10,687 -0.04(-0.38%)
Oct 21, 2003 10.01 10.20 10.01 10.07 6,517 -0.02(-0.23%)
Oct 20, 2003 10.26 10.26 9.974 10.09 10,687 -0.11(-1.05%)
Oct 17, 2003 10.74 10.74 10.18 10.20 9,775 -0.58(-5.41%)
Oct 16, 2003 10.93 10.93 10.93 10.78 7,168 -0.21(-1.95%)
Oct 15, 2003 11.09 11.12 11.05 10.99 10,036 -0.09(-0.83%)
Oct 14, 2003 11.01 11.09 10.96 11.09 7,299 +0.15(+1.40%)
Oct 13, 2003 10.99 10.99 10.99 10.93 9,254 +0.04(+0.35%)
Oct 10, 2003 10.89 10.89 10.79 10.89 6,256 -0.04(-0.35%)
Oct 09, 2003 10.86 10.93 10.82 10.93 8,602 +0.15(+1.42%)
Oct 08, 2003 11.04 11.04 10.68 10.78 10,427 -0.34(-3.04%)
Oct 07, 2003 11.01 11.12 11.01 11.12 10,687 +0.22(+2.04%)
Oct 06, 2003 10.76 10.89 10.70 10.89 15,510 +0.15(+1.43%)
Oct 03, 2003 10.78 11.02 10.74 10.74 27,241 +0.18(+1.67%)
Oct 02, 2003 10.36 10.56 10.36 10.56 12,512 -0.06(-0.58%)
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.