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 (%)
Jun 30, 2009
5.478
5.792
5.363
5.516
186,571
+0.03(+0.56%)
Jun 29, 2009
5.923
5.923
5.478
5.486
130,186
-0.30(-5.17%)
Jun 26, 2009
5.386
5.885
5.340
5.785
356,407
+0.36(+6.65%)
Jun 25, 2009
5.286
5.478
5.271
5.424
154,248
+0.12(+2.32%)
Jun 24, 2009
5.209
5.823
5.110
5.301
267,521
+0.18(+3.60%)
Jun 23, 2009
4.903
5.271
4.650
5.117
227,881
+0.26(+5.37%)
Jun 22, 2009
5.110
5.125
4.749
4.856
186,794
-0.30(-5.80%)
Jun 19, 2009
5.156
5.509
4.841
5.156
152,162
-0.15(-2.89%)
Jun 18, 2009
5.478
5.539
5.294
5.309
107,779
-0.17(-3.08%)
Jun 17, 2009
5.417
5.570
5.294
5.478
81,601
+0.06(+1.13%)
Jun 16, 2009
5.723
5.915
5.378
5.417
158,909
-0.24(-4.21%)
Jun 15, 2009
5.731
5.831
5.478
5.654
151,773
-0.15(-2.51%)
Jun 12, 2009
6.260
6.291
5.754
5.800
195,329
-0.53(-8.36%)
Jun 11, 2009
6.445
6.521
6.314
6.330
178,851
+0.21(+3.51%)
Jun 10, 2009
6.368
6.368
5.685
6.115
152,888
-0.15(-2.45%)
Jun 09, 2009
6.330
6.437
6.237
6.268
60,920
+0.01(+0.12%)
Jun 08, 2009
6.138
6.468
5.862
6.260
89,676
+0.02(+0.25%)
Jun 05, 2009
6.544
6.705
5.984
6.245
110,224
-0.22(-3.44%)
Jun 04, 2009
6.214
6.549
5.977
6.468
95,284
+0.31(+4.98%)
Jun 03, 2009
6.184
6.253
5.863
6.161
94,280
-0.13(-2.07%)
Jun 02, 2009
6.007
6.345
5.923
6.291
92,819
+0.15(+2.50%)
Jun 01, 2009
6.061
6.199
5.777
6.138
210,940
+0.37(+6.38%)
May 29, 2009
5.685
5.831
5.631
5.769
153,158
+0.10(+1.76%)
May 28, 2009
5.463
5.708
5.102
5.670
143,772
+0.31(+5.72%)
May 27, 2009
5.693
5.754
5.332
5.363
117,236
-0.40(-6.92%)
May 26, 2009
5.248
5.762
5.179
5.762
143,409
+0.48(+9.16%)
May 22, 2009
5.179
5.441
5.110
5.278
116,242
+0.17(+3.30%)
May 21, 2009
5.294
5.386
4.795
5.110
175,603
-0.30(-5.53%)
May 20, 2009
5.693
5.769
5.394
5.409
136,359
-0.23(-4.08%)
May 19, 2009
5.662
5.754
5.401
5.639
105,431
-0.12(-2.00%)
May 18, 2009
5.378
5.754
5.324
5.754
99,200
+0.53(+10.13%)
May 15, 2009
5.570
5.693
5.010
5.225
114,101
-0.35(-6.33%)
May 14, 2009
5.255
5.739
4.995
5.578
99,452
+0.30(+5.67%)
May 13, 2009
5.885
5.885
5.202
5.278
174,968
-0.75(-12.47%)
May 12, 2009
6.015
6.073
5.539
6.030
240,011
+0.05(+0.90%)
May 11, 2009
6.230
6.245
5.969
5.977
105,736
-0.46(-7.15%)
May 08, 2009
6.046
6.437
5.723
6.437
269,069
+0.54(+9.10%)
May 07, 2009
6.491
6.491
5.693
5.900
374,191
-0.46(-7.24%)
May 06, 2009
6.383
6.521
6.176
6.360
278,924
+0.05(+0.73%)
May 05, 2009
6.468
6.521
6.099
6.314
194,038
-0.21(-3.18%)
May 04, 2009
6.483
6.613
6.345
6.521
314,828
+0.11(+1.67%)
May 01, 2009
6.567
6.759
6.342
6.414
286,697
-0.12(-1.76%)
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%)
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
.