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
)
55.25
+0.63 (+1.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2009
6.291
7.319
6.291
6.529
440,985
+0.34(+5.45%)
Apr 29, 2009
5.631
6.383
5.478
6.191
330,761
+0.64(+11.62%)
Apr 28, 2009
5.025
5.762
5.025
5.547
230,718
+0.32(+6.17%)
Apr 27, 2009
5.931
5.931
4.872
5.225
473,217
-0.81(-13.36%)
Apr 24, 2009
5.447
6.145
5.332
6.030
320,404
+0.67(+12.45%)
Apr 23, 2009
5.670
5.670
5.186
5.363
288,246
-0.31(-5.54%)
Apr 22, 2009
5.662
5.961
5.417
5.677
383,372
-0.03(-0.54%)
Apr 21, 2009
5.148
5.754
4.734
5.708
495,621
+0.34(+6.29%)
Apr 20, 2009
5.762
5.762
5.202
5.371
314,642
-0.56(-9.44%)
Apr 17, 2009
5.010
6.023
5.010
5.931
522,135
+0.86(+16.94%)
Apr 16, 2009
4.327
5.128
4.319
5.071
388,607
+0.80(+18.67%)
Apr 15, 2009
3.882
4.301
3.874
4.273
214,102
+0.36(+9.22%)
Apr 14, 2009
4.112
4.197
3.882
3.913
141,450
-0.31(-7.27%)
Apr 13, 2009
4.158
4.235
3.805
4.220
214,806
+0.07(+1.66%)
Apr 09, 2009
3.683
4.358
3.560
4.151
346,448
+0.58(+16.34%)
Apr 08, 2009
3.261
3.575
3.123
3.568
200,004
+0.33(+10.19%)
Apr 07, 2009
3.184
3.299
3.069
3.238
80,543
+0.05(+1.69%)
Apr 06, 2009
3.460
3.460
3.123
3.184
153,183
-0.23(-6.74%)
Apr 03, 2009
3.560
3.667
3.353
3.414
114,962
-0.04(-1.11%)
Apr 02, 2009
2.984
3.606
2.984
3.452
254,332
+0.58(+20.00%)
Apr 01, 2009
2.747
2.885
2.609
2.877
136,434
+0.07(+2.46%)
Mar 31, 2009
2.915
2.946
2.762
2.808
90,723
-0.02(-0.81%)
Mar 30, 2009
2.946
2.969
2.716
2.831
207,076
-0.37(-11.51%)
Mar 26, 2009
2.724
3.307
2.724
3.199
281,316
+0.56(+21.22%)
Mar 25, 2009
2.685
2.992
2.455
2.639
152,289
+0.00(+0.00%)
Mar 24, 2009
2.808
2.854
2.632
2.639
102,031
-0.22(-7.77%)
Mar 23, 2009
2.624
2.862
2.616
2.862
166,362
+0.35(+14.07%)
Mar 20, 2009
2.785
2.800
2.463
2.509
176,891
-0.25(-9.17%)
Mar 19, 2009
2.793
2.877
2.632
2.762
168,709
+0.02(+0.84%)
Mar 18, 2009
2.655
2.762
2.463
2.739
148,922
+0.06(+2.29%)
Mar 17, 2009
2.800
2.862
2.570
2.678
201,482
-0.12(-4.12%)
Mar 16, 2009
2.609
3.115
2.440
2.793
392,033
+0.58(+26.39%)
Mar 13, 2009
2.309
2.507
2.048
2.210
0
+0.00(+0.00%)
Mar 12, 2009
2.110
2.233
1.895
2.210
167,755
+0.13(+6.27%)
Mar 11, 2009
1.680
2.303
1.657
2.079
328,968
+0.42(+25.46%)
Mar 10, 2009
1.511
1.757
1.511
1.657
165,221
+0.19(+13.09%)
Mar 09, 2009
1.465
1.527
1.458
1.465
183,610
-0.02(-1.04%)
Mar 06, 2009
1.703
1.765
1.427
1.481
0
-0.12(-7.21%)
Mar 05, 2009
2.747
2.747
1.596
1.596
246,155
-0.80(-33.33%)
Mar 04, 2009
2.233
2.470
2.233
2.394
227,315
+0.00(+0.00%)
Mar 02, 2009
2.839
2.839
2.386
2.394
216,556
-0.49(-17.02%)
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%)
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
.