Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Greenbrier Companies
(NY:
GBX
)
50.94
-0.48 (-0.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
6.322
6.506
6.230
6.253
115,288
+0.01(+0.12%)
Jan 28, 2010
6.613
6.613
6.153
6.245
102,996
-0.27(-4.12%)
Jan 27, 2010
6.291
6.567
6.260
6.514
90,445
+0.18(+2.78%)
Jan 26, 2010
6.368
6.537
6.284
6.337
86,251
-0.15(-2.25%)
Jan 25, 2010
6.851
6.851
6.437
6.483
116,929
-0.28(-4.09%)
Jan 22, 2010
6.752
6.959
6.698
6.759
118,228
-0.02(-0.34%)
Jan 21, 2010
7.258
7.327
6.713
6.782
177,472
-0.47(-6.45%)
Jan 20, 2010
7.442
7.450
7.220
7.250
118,403
-0.25(-3.37%)
Jan 19, 2010
7.373
7.634
7.289
7.503
134,853
+0.18(+2.41%)
Jan 15, 2010
7.641
7.327
7.327
7.327
154,323
-0.28(-3.63%)
Jan 14, 2010
7.526
7.695
7.519
7.603
78,307
+0.06(+0.81%)
Jan 13, 2010
7.335
7.626
7.327
7.542
133,898
+0.24(+3.26%)
Jan 12, 2010
7.488
7.672
7.223
7.304
129,084
-0.28(-3.64%)
Jan 11, 2010
7.987
7.987
7.557
7.580
193,402
-0.34(-4.26%)
Jan 08, 2010
7.895
8.071
7.849
7.918
168,709
-0.06(-0.77%)
Jan 07, 2010
7.795
8.025
7.680
7.979
117,408
+0.14(+1.76%)
Jan 06, 2010
7.925
7.964
7.672
7.841
168,434
-0.13(-1.64%)
Jan 05, 2010
8.378
8.378
7.933
7.971
153,856
-0.44(-5.29%)
Jan 04, 2010
8.186
8.478
8.056
8.416
116,265
+0.45(+5.68%)
Dec 31, 2009
8.109
7.964
7.964
7.964
72,209
-0.17(-2.08%)
Dec 30, 2009
8.179
8.355
7.964
8.133
59,714
-0.14(-1.67%)
Dec 29, 2009
8.324
8.324
8.186
8.271
24,573
-0.02(-0.28%)
Dec 28, 2009
8.347
8.363
8.140
8.294
47,992
-0.03(-0.37%)
Dec 24, 2009
8.363
8.455
8.301
8.324
28,424
+0.00(+0.00%)
Dec 23, 2009
8.148
8.424
8.133
8.324
113,795
+0.24(+2.94%)
Dec 22, 2009
8.040
8.248
7.910
8.086
138,256
+0.10(+1.25%)
Dec 21, 2009
8.010
8.271
7.772
7.987
131,069
+0.08(+1.07%)
Dec 18, 2009
8.332
8.432
7.856
7.902
224,709
-0.31(-3.74%)
Dec 17, 2009
8.347
8.485
7.994
8.209
114,065
-0.28(-3.34%)
Dec 16, 2009
8.777
8.900
8.309
8.493
138,997
-0.18(-2.04%)
Dec 15, 2009
8.869
9.138
8.601
8.670
145,613
-0.15(-1.74%)
Dec 14, 2009
8.739
8.823
8.723
8.823
58,176
+0.15(+1.68%)
Dec 11, 2009
8.723
8.915
8.547
8.677
110,443
+0.05(+0.62%)
Dec 10, 2009
8.907
8.992
8.509
8.624
84,191
-0.19(-2.18%)
Dec 09, 2009
9.084
9.115
8.562
8.815
127,222
-0.23(-2.54%)
Dec 08, 2009
9.076
9.291
8.801
9.045
75,120
-0.13(-1.42%)
Dec 07, 2009
9.099
9.452
8.999
9.176
125,942
+0.09(+1.01%)
Dec 04, 2009
8.708
9.138
8.577
9.084
97,493
+0.64(+7.64%)
Dec 03, 2009
8.961
9.160
8.409
8.439
95,261
-0.49(-5.50%)
Dec 02, 2009
8.739
9.168
8.639
8.930
117,539
+0.20(+2.28%)
Dec 01, 2009
8.401
8.884
8.401
8.731
216,103
+0.50(+6.06%)
Nov 30, 2009
7.941
8.278
7.534
8.232
165,657
+0.36(+4.58%)
Nov 27, 2009
7.872
8.218
7.787
7.872
57,172
-0.45(-5.44%)
Nov 25, 2009
8.432
8.593
8.194
8.324
72,160
-0.05(-0.64%)
Nov 24, 2009
8.370
8.476
8.025
8.378
59,628
+0.04(+0.46%)
Nov 23, 2009
8.094
8.631
8.094
8.340
156,887
+0.37(+4.62%)
Nov 20, 2009
8.478
8.592
7.833
7.971
224,085
-0.58(-6.82%)
Nov 19, 2009
8.240
8.785
7.787
8.554
222,296
+0.17(+2.01%)
Nov 18, 2009
8.631
8.631
8.263
8.386
146,867
-0.21(-2.50%)
Nov 17, 2009
8.815
8.815
8.194
8.601
231,461
-0.33(-3.69%)
Nov 16, 2009
7.902
9.007
7.864
8.930
225,894
+1.17(+15.13%)
Nov 13, 2009
7.457
7.841
7.127
7.757
132,302
+0.31(+4.23%)
Nov 12, 2009
7.864
8.209
7.289
7.442
226,170
-0.04(-0.51%)
Nov 11, 2009
7.618
7.711
7.273
7.480
178,615
-0.02(-0.31%)
Nov 10, 2009
7.672
7.772
7.289
7.503
168,236
-0.27(-3.46%)
Nov 09, 2009
7.657
7.878
7.603
7.772
114,757
+0.28(+3.79%)
Nov 06, 2009
7.465
7.672
7.358
7.488
115,385
-0.21(-2.69%)
Nov 05, 2009
7.097
7.795
7.097
7.695
138,126
+0.74(+10.58%)
Nov 04, 2009
7.335
7.480
6.928
6.959
145,283
-0.36(-4.93%)
Nov 03, 2009
6.982
7.388
6.920
7.319
185,452
+0.46(+6.71%)
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
.