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
)
52.23
+1.06 (+2.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2010
13.04
13.05
12.37
12.49
216,333
-0.59(-4.52%)
Apr 29, 2010
13.00
13.33
12.81
13.08
164,289
+0.24(+1.85%)
Apr 28, 2010
12.79
12.94
12.47
12.84
127,675
+0.18(+1.39%)
Apr 27, 2010
13.06
13.29
12.54
12.67
158,900
-0.48(-3.62%)
Apr 26, 2010
13.30
13.41
13.10
13.14
145,226
-0.18(-1.38%)
Apr 23, 2010
13.34
13.81
13.27
13.33
263,113
-0.06(-0.46%)
Apr 22, 2010
12.51
13.41
12.34
13.39
318,778
+0.66(+5.18%)
Apr 21, 2010
12.54
12.83
12.45
12.73
178,691
+0.19(+1.53%)
Apr 20, 2010
12.46
12.87
12.23
12.54
291,811
+0.15(+1.24%)
Apr 19, 2010
12.58
12.74
12.16
12.38
277,512
-0.35(-2.71%)
Apr 16, 2010
12.80
13.21
12.57
12.73
349,962
-0.17(-1.31%)
Apr 15, 2010
12.30
13.10
12.12
12.90
600,281
+0.58(+4.74%)
Apr 14, 2010
11.62
12.50
11.51
12.31
473,311
+0.75(+6.50%)
Apr 13, 2010
11.34
11.87
11.34
11.56
425,184
+0.11(+0.94%)
Apr 12, 2010
10.26
11.65
10.20
11.45
619,625
+1.19(+11.58%)
Apr 09, 2010
10.45
10.50
9.928
10.27
283,625
-0.17(-1.62%)
Apr 08, 2010
9.552
10.50
9.361
10.43
442,402
+0.84(+8.80%)
Apr 07, 2010
9.115
9.606
9.115
9.590
405,086
+0.33(+3.56%)
Apr 06, 2010
9.076
9.567
8.819
9.260
391,144
+0.39(+4.41%)
Apr 05, 2010
8.524
9.245
8.501
8.869
308,565
+0.34(+3.96%)
Apr 01, 2010
8.654
8.531
8.531
8.531
128,907
+0.08(+1.00%)
Mar 31, 2010
8.271
8.593
8.255
8.447
144,541
+0.14(+1.66%)
Mar 30, 2010
8.324
8.432
8.163
8.309
75,806
+0.02(+0.18%)
Mar 29, 2010
8.317
8.393
8.125
8.294
119,661
+0.00(+0.00%)
Mar 26, 2010
8.102
8.370
8.102
8.294
127,532
+0.22(+2.76%)
Mar 25, 2010
8.301
8.424
8.063
8.071
91,710
-0.14(-1.68%)
Mar 24, 2010
8.271
8.401
8.194
8.209
86,352
-0.15(-1.83%)
Mar 23, 2010
8.271
8.439
8.209
8.363
135,792
+0.08(+0.93%)
Mar 22, 2010
8.048
8.378
8.010
8.286
97,426
+0.12(+1.50%)
Mar 19, 2010
8.278
8.278
7.956
8.163
165,412
-0.05(-0.56%)
Mar 18, 2010
8.255
8.409
8.186
8.209
105,619
+0.02(+0.19%)
Mar 17, 2010
8.294
8.386
8.186
8.194
104,817
-0.04(-0.47%)
Mar 16, 2010
8.386
8.493
8.025
8.232
129,019
-0.15(-1.74%)
Mar 15, 2010
8.345
8.432
8.324
8.378
188,041
+0.43(+5.41%)
Mar 12, 2010
8.063
8.133
7.872
7.948
62,979
-0.09(-1.15%)
Mar 11, 2010
7.557
8.079
7.488
8.040
175,546
+0.39(+5.12%)
Mar 10, 2010
7.895
7.948
7.549
7.649
96,302
-0.17(-2.16%)
Mar 09, 2010
7.526
8.056
7.526
7.818
157,736
+0.25(+3.35%)
Mar 08, 2010
7.557
7.641
7.404
7.565
77,851
-0.02(-0.20%)
Mar 05, 2010
7.289
7.603
7.227
7.580
81,096
+0.35(+4.88%)
Mar 04, 2010
7.273
7.335
7.080
7.227
54,261
-0.02(-0.32%)
Mar 03, 2010
7.342
7.373
7.212
7.250
68,820
-0.05(-0.74%)
Mar 02, 2010
7.189
7.404
7.150
7.304
159,106
+0.12(+1.71%)
Mar 01, 2010
7.150
7.404
7.104
7.181
87,206
+0.13(+1.85%)
Feb 26, 2010
7.266
7.304
7.020
7.051
58,371
-0.18(-2.55%)
Feb 25, 2010
6.928
7.250
6.839
7.235
60,710
+0.12(+1.62%)
Feb 24, 2010
7.058
7.135
6.959
7.120
40,967
+0.08(+1.20%)
Feb 23, 2010
7.197
7.197
6.966
7.035
35,836
-0.17(-2.34%)
Feb 22, 2010
7.327
7.381
7.098
7.204
60,085
-0.10(-1.37%)
Feb 19, 2010
7.503
7.572
7.266
7.304
94,557
-0.22(-2.96%)
Feb 18, 2010
7.365
7.534
7.243
7.526
97,508
+0.17(+2.29%)
Feb 17, 2010
7.235
7.434
7.212
7.358
101,782
+0.15(+2.02%)
Feb 16, 2010
6.943
7.227
6.943
7.212
118,126
+0.31(+4.44%)
Feb 12, 2010
6.721
6.905
6.905
6.905
116,525
+0.05(+0.67%)
Feb 11, 2010
6.598
6.890
6.437
6.859
180,595
+0.25(+3.83%)
Feb 10, 2010
6.790
6.813
6.452
6.606
117,635
-0.25(-3.58%)
Feb 09, 2010
6.514
6.943
6.284
6.851
245,253
+0.55(+8.77%)
Feb 08, 2010
6.260
6.483
6.222
6.299
273,217
+0.21(+3.53%)
Feb 05, 2010
5.946
6.145
5.693
6.084
122,497
+0.18(+2.99%)
Feb 04, 2010
6.237
6.237
5.869
5.908
141,486
-0.41(-6.44%)
Feb 03, 2010
6.368
6.483
6.230
6.314
99,073
-0.10(-1.56%)
Feb 02, 2010
6.383
6.468
6.214
6.414
124,662
+0.12(+1.83%)
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
.