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
)
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:
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 (%)
Sep 30, 2010
11.96
12.12
11.74
11.96
342,888
+0.11(+0.93%)
Sep 29, 2010
11.92
12.17
11.68
11.85
834,803
-0.19(-1.59%)
Sep 28, 2010
12.06
12.46
11.66
12.05
230
+0.36(+3.09%)
Sep 27, 2010
10.16
11.88
9.966
11.68
1,346,359
+1.51(+14.86%)
Sep 24, 2010
10.06
10.33
9.996
10.17
439,060
+0.36(+3.67%)
Sep 23, 2010
9.889
10.20
9.782
9.813
954
-0.26(-2.59%)
Sep 22, 2010
9.920
10.11
9.529
10.07
450,172
+0.12(+1.23%)
Sep 21, 2010
9.966
10.13
9.751
9.951
488,664
-0.04(-0.38%)
Sep 20, 2010
9.782
10.05
9.613
9.989
414,160
+0.27(+2.76%)
Sep 17, 2010
9.721
10.17
9.567
9.721
431,209
-0.19(-1.94%)
Sep 15, 2010
10.10
10.20
9.851
9.912
217,214
-0.25(-2.42%)
Sep 14, 2010
10.12
10.47
9.997
10.16
359,308
-0.05(-0.53%)
Sep 13, 2010
9.905
10.44
9.905
10.21
615,545
+0.38(+3.90%)
Sep 10, 2010
9.391
9.889
9.391
9.828
255,782
+0.48(+5.09%)
Sep 09, 2010
9.521
9.590
9.214
9.352
217,042
+0.09(+0.99%)
Sep 08, 2010
9.291
9.460
9.153
9.260
233,684
-0.02(-0.17%)
Sep 07, 2010
9.774
9.874
9.207
9.276
776
-0.61(-6.21%)
Sep 03, 2010
9.659
9.966
9.629
9.889
240,151
+0.32(+3.37%)
Sep 02, 2010
9.314
9.659
9.168
9.567
385
+0.21(+2.21%)
Sep 01, 2010
9.207
9.368
8.992
9.360
543,869
+0.33(+3.65%)
Aug 31, 2010
9.022
9.429
8.393
9.030
782
+0.56(+6.61%)
Aug 30, 2010
8.953
8.953
8.424
8.470
341,583
-0.47(-5.24%)
Aug 27, 2010
8.508
9.069
8.424
8.938
593,159
+0.88(+10.95%)
Aug 26, 2010
7.987
8.386
7.925
8.056
543
+0.50(+6.60%)
Aug 25, 2010
7.135
7.902
6.982
7.557
538
+0.26(+3.58%)
Aug 24, 2010
7.741
7.741
7.258
7.296
2,188
-0.47(-6.03%)
Aug 23, 2010
8.355
8.508
7.741
7.764
281,801
-0.51(-6.12%)
Aug 20, 2010
8.079
8.340
7.826
8.271
276,878
+0.11(+1.32%)
Aug 19, 2010
8.769
8.792
8.133
8.163
813
-0.64(-7.32%)
Aug 18, 2010
8.171
9.045
7.979
8.808
8,633
+0.64(+7.89%)
Aug 17, 2010
8.002
8.439
7.902
8.163
1,298
+0.18(+2.21%)
Aug 16, 2010
7.741
8.232
7.695
7.987
303,470
+0.15(+1.86%)
Aug 13, 2010
7.841
8.516
7.787
7.841
410,161
-0.66(-7.76%)
Aug 12, 2010
8.685
8.792
8.478
8.501
210,660
-0.29(-3.32%)
Aug 11, 2010
9.460
9.460
8.746
8.792
2,488
-0.88(-9.12%)
Aug 10, 2010
9.590
9.920
9.398
9.675
1,006
-0.16(-1.64%)
Aug 09, 2010
9.997
10.03
9.744
9.836
199,355
-0.02(-0.23%)
Aug 06, 2010
9.859
10.30
9.652
9.859
399,102
-0.01(-0.08%)
Aug 05, 2010
10.09
10.27
9.859
9.866
200,731
-0.40(-3.89%)
Aug 04, 2010
10.23
10.50
10.11
10.27
104,954
+0.10(+0.98%)
Aug 03, 2010
10.34
10.49
9.989
10.17
205,042
-0.35(-3.29%)
Aug 02, 2010
10.35
10.70
10.33
10.51
148,734
+0.49(+4.90%)
Jul 30, 2010
10.02
10.43
9.928
10.02
348,781
-0.34(-3.26%)
Jul 29, 2010
10.56
10.72
10.17
10.36
187,777
-0.07(-0.66%)
Jul 28, 2010
10.43
10.73
10.38
10.43
873
-0.08(-0.73%)
Jul 27, 2010
10.93
11.09
10.50
10.50
190,472
-0.20(-1.86%)
Jul 26, 2010
10.26
10.75
10.06
10.70
280,120
+0.36(+3.49%)
Jul 23, 2010
10.46
10.60
10.17
10.34
414,620
-0.09(-0.88%)
Jul 22, 2010
10.10
10.65
9.989
10.43
358,366
+0.65(+6.67%)
Jul 21, 2010
10.46
10.56
9.736
9.782
276,219
-0.58(-5.63%)
Jul 20, 2010
9.989
10.38
9.705
10.37
356,275
+0.11(+1.05%)
Jul 19, 2010
10.28
10.89
10.05
10.26
321,542
-0.02(-0.15%)
Jul 16, 2010
10.27
11.09
10.19
10.27
379,931
-0.97(-8.60%)
Jul 15, 2010
11.49
11.68
10.96
11.24
504,773
-0.25(-2.20%)
Jul 14, 2010
11.51
11.85
11.32
11.49
796,160
-0.02(-0.13%)
Jul 13, 2010
11.51
11.71
10.96
11.51
2,136
+0.77(+7.14%)
Jul 12, 2010
10.46
10.98
10.42
10.74
590,285
+0.32(+3.09%)
Jul 09, 2010
10.42
10.62
9.138
10.42
605,078
+1.28(+14.02%)
Jul 08, 2010
9.138
9.774
8.554
9.138
649
+0.86(+10.38%)
Jul 07, 2010
7.741
8.294
7.565
8.278
343,527
+0.58(+7.47%)
Jul 06, 2010
7.703
8.294
7.595
7.703
1,092
-0.19(-2.43%)
Jul 02, 2010
7.895
8.393
7.764
7.895
209,613
-0.35(-4.28%)
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
.