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 (%)
Feb 27, 2009
3.130
3.268
2.885
2.885
0
-0.25(-8.07%)
Feb 26, 2009
3.207
3.429
3.107
3.138
135,423
+0.06(+2.00%)
Feb 25, 2009
3.445
3.491
3.077
3.077
160,846
-0.37(-10.69%)
Feb 24, 2009
3.199
3.506
3.153
3.445
182,207
+0.34(+10.86%)
Feb 23, 2009
3.514
3.575
3.107
3.107
147,268
-0.34(-9.80%)
Feb 20, 2009
3.652
3.683
3.215
3.445
0
-0.21(-5.67%)
Feb 19, 2009
3.951
4.074
3.652
3.652
115,031
-0.28(-7.03%)
Feb 18, 2009
4.304
4.304
3.928
3.928
160,717
-0.38(-8.73%)
Feb 17, 2009
4.243
4.365
3.836
4.304
136,514
+0.11(+2.56%)
Feb 13, 2009
4.189
4.481
4.097
4.197
0
+0.01(+0.18%)
Feb 12, 2009
4.166
4.220
4.074
4.189
138,005
-0.15(-3.53%)
Feb 11, 2009
4.312
4.488
4.181
4.342
79,587
+0.12(+2.72%)
Feb 10, 2009
4.488
4.630
4.220
4.227
138,699
-0.29(-6.45%)
Feb 09, 2009
4.680
4.680
4.458
4.519
113,309
-0.14(-2.97%)
Feb 06, 2009
4.596
4.772
4.381
4.657
0
+0.18(+3.94%)
Feb 05, 2009
4.342
4.588
4.158
4.481
197,539
+0.18(+4.10%)
Feb 04, 2009
4.465
4.703
4.197
4.304
202,311
-0.14(-3.11%)
Feb 03, 2009
4.841
4.933
4.373
4.442
147,419
-0.40(-8.24%)
Feb 02, 2009
4.258
4.872
4.074
4.841
212,247
+0.58(+13.69%)
Jan 30, 2009
4.365
4.488
4.220
4.258
0
-0.02(-0.54%)
Jan 29, 2009
5.033
5.033
4.220
4.281
302,898
-0.82(-16.09%)
Jan 28, 2009
4.849
5.171
4.718
5.102
247,855
+0.41(+8.84%)
Jan 27, 2009
4.588
4.688
4.427
4.688
136,985
+0.18(+4.09%)
Jan 26, 2009
4.296
4.649
4.296
4.504
140,707
+0.14(+3.16%)
Jan 23, 2009
4.258
4.580
4.212
4.365
0
-0.06(-1.39%)
Jan 22, 2009
4.741
4.741
4.381
4.427
170,819
-0.48(-9.84%)
Jan 21, 2009
4.135
4.910
4.082
4.910
356,342
+0.87(+21.44%)
Jan 20, 2009
4.542
4.596
4.043
4.043
295,319
-0.57(-12.31%)
Jan 16, 2009
4.596
4.711
4.158
4.611
0
+0.08(+1.69%)
Jan 15, 2009
4.128
4.542
3.867
4.534
316,680
+0.43(+10.47%)
Jan 14, 2009
4.250
4.258
4.028
4.105
157,844
-0.18(-4.29%)
Jan 13, 2009
4.435
4.473
4.235
4.289
168,275
-0.15(-3.29%)
Jan 12, 2009
5.148
5.171
4.327
4.435
454,610
-0.71(-13.86%)
Jan 09, 2009
5.309
5.371
4.795
5.148
694,899
-0.94(-15.38%)
Jan 08, 2009
6.483
6.560
5.923
6.084
213,698
-0.44(-6.82%)
Jan 07, 2009
5.961
6.529
5.716
6.529
226,145
+0.40(+6.51%)
Jan 06, 2009
5.862
6.291
5.785
6.130
141,824
+0.33(+5.69%)
Jan 05, 2009
5.486
5.931
5.378
5.800
168,190
+0.29(+5.29%)
Jan 02, 2009
5.355
6.011
5.248
5.509
0
+0.24(+4.51%)
Jan 01, 2009
4.872
5.317
4.741
5.271
0
+0.00(+0.00%)
Dec 31, 2008
4.872
5.317
4.741
5.271
299,655
+0.33(+6.68%)
Dec 30, 2008
4.741
4.972
4.527
4.941
198,181
+0.28(+5.92%)
Dec 29, 2008
4.718
4.803
4.542
4.665
134,044
-0.05(-0.98%)
Dec 26, 2008
4.688
4.780
4.565
4.711
0
+0.02(+0.49%)
Dec 24, 2008
4.519
4.826
4.496
4.688
142,405
+0.15(+3.21%)
Dec 23, 2008
4.588
4.895
4.435
4.542
179,766
-0.05(-1.00%)
Dec 22, 2008
4.880
4.903
4.266
4.588
150,691
-0.29(-5.97%)
Dec 19, 2008
4.933
5.033
4.665
4.880
312,056
+0.14(+2.91%)
Dec 18, 2008
4.910
5.002
4.565
4.741
212,635
-0.15(-3.13%)
Dec 17, 2008
4.749
5.079
4.657
4.895
296,081
+0.07(+1.43%)
Dec 16, 2008
4.304
4.826
4.266
4.826
194,956
+0.52(+12.12%)
Dec 15, 2008
4.465
4.626
4.220
4.304
195,415
-0.13(-2.94%)
Dec 12, 2008
4.189
4.481
4.189
4.435
0
+0.10(+2.30%)
Dec 11, 2008
4.373
4.757
4.220
4.335
402,954
-0.12(-2.59%)
Dec 10, 2008
4.143
4.504
4.120
4.450
339,033
+0.38(+9.23%)
Dec 09, 2008
4.243
4.419
4.051
4.074
255,880
-0.24(-5.52%)
Dec 08, 2008
4.442
4.603
4.227
4.312
310,322
-0.02(-0.35%)
Dec 05, 2008
3.913
4.335
3.821
4.327
0
+0.38(+9.51%)
Dec 04, 2008
4.972
4.972
3.813
3.951
429,187
-1.04(-20.77%)
Dec 03, 2008
4.611
5.094
4.458
4.987
251,665
+0.28(+6.04%)
Dec 02, 2008
4.703
4.757
4.450
4.703
238,949
+0.06(+1.32%)
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
.