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
)
48.64
-1.44 (-2.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 28, 2008
5.156
5.854
5.156
5.808
79,412
+0.48(+9.08%)
Nov 26, 2008
4.780
5.463
4.619
5.324
275,022
+0.41(+8.27%)
Nov 25, 2008
4.895
4.956
4.596
4.918
200,511
+0.11(+2.23%)
Nov 24, 2008
4.281
4.856
4.220
4.810
323,943
+0.73(+17.86%)
Nov 21, 2008
4.036
4.105
3.514
4.082
421,219
+0.24(+6.19%)
Nov 20, 2008
4.803
4.895
3.836
3.844
459,774
-1.01(-20.73%)
Nov 19, 2008
5.677
5.792
4.795
4.849
291,664
-0.96(-16.51%)
Nov 18, 2008
5.447
5.808
4.964
5.808
413,714
+0.51(+9.71%)
Nov 17, 2008
4.964
5.417
4.711
5.294
376,890
+0.36(+7.31%)
Nov 14, 2008
5.816
5.946
4.933
4.933
0
-0.88(-15.17%)
Nov 13, 2008
5.102
5.846
4.450
5.816
1,888,091
+0.64(+12.46%)
Nov 12, 2008
5.532
5.670
5.163
5.171
168,052
-0.48(-8.42%)
Nov 11, 2008
6.360
6.360
5.647
5.647
312,091
-0.54(-8.80%)
Nov 10, 2008
6.552
6.682
6.030
6.191
201,478
-0.18(-2.89%)
Nov 07, 2008
6.851
7.020
6.161
6.376
0
-0.39(-5.78%)
Nov 06, 2008
6.376
7.058
6.376
6.767
490,168
+0.61(+9.98%)
Nov 05, 2008
6.606
6.606
6.145
6.153
263,663
-0.35(-5.31%)
Nov 04, 2008
6.698
6.851
6.406
6.498
266,036
+0.02(+0.36%)
Nov 03, 2008
6.322
6.567
6.184
6.475
188,919
+0.15(+2.30%)
Oct 31, 2008
5.992
6.629
5.800
6.330
0
+0.36(+6.04%)
Oct 30, 2008
6.230
6.230
5.762
5.969
414,318
-0.08(-1.39%)
Oct 29, 2008
6.000
6.552
5.785
6.053
258,014
+0.15(+2.47%)
Oct 28, 2008
6.015
6.053
5.486
5.908
302,873
+0.20(+3.49%)
Oct 27, 2008
6.422
6.544
5.708
5.708
240,061
-0.70(-10.90%)
Oct 24, 2008
6.284
6.644
6.145
6.406
0
-0.41(-6.07%)
Oct 23, 2008
7.350
7.457
6.506
6.821
263,124
-0.44(-6.03%)
Oct 22, 2008
7.534
7.657
7.135
7.258
269,108
-0.51(-6.61%)
Oct 21, 2008
8.002
8.086
7.672
7.772
481,849
-0.42(-5.15%)
Oct 20, 2008
7.764
8.286
7.526
8.194
724,849
+0.52(+6.80%)
Oct 17, 2008
8.593
8.746
6.713
7.672
0
-1.30(-14.53%)
Oct 16, 2008
8.808
9.092
7.795
8.976
320,984
+0.23(+2.63%)
Oct 15, 2008
10.35
10.50
8.739
8.746
232,321
-1.71(-16.36%)
Oct 14, 2008
12.22
12.22
10.17
10.46
258,727
-1.27(-10.80%)
Oct 13, 2008
10.67
11.72
10.54
11.72
259,828
+1.40(+13.61%)
Oct 10, 2008
9.352
10.56
8.831
10.32
0
+0.40(+4.02%)
Oct 09, 2008
11.03
11.70
9.920
9.920
250,103
-0.89(-8.23%)
Oct 08, 2008
10.96
11.95
10.60
10.81
381,176
-0.64(-5.63%)
Oct 07, 2008
13.04
13.09
11.40
11.45
258,887
-1.34(-10.49%)
Oct 06, 2008
12.98
13.33
11.74
12.80
283,533
-0.53(-3.97%)
Oct 03, 2008
13.39
14.26
13.04
13.33
0
+0.10(+0.75%)
Oct 02, 2008
14.74
14.77
13.20
13.23
168,012
-1.72(-11.50%)
Oct 01, 2008
14.81
15.05
14.78
14.95
109,291
-0.02(-0.15%)
Sep 30, 2008
14.79
15.21
14.66
14.97
173,155
+0.26(+1.77%)
Sep 29, 2008
14.96
15.32
14.58
14.71
223,136
-0.67(-4.34%)
Sep 26, 2008
15.00
15.46
14.66
15.38
0
+0.05(+0.30%)
Sep 25, 2008
14.92
15.38
14.58
15.33
235,649
+0.62(+4.23%)
Sep 24, 2008
15.34
15.96
14.62
14.71
108,829
-0.56(-3.67%)
Sep 23, 2008
15.02
16.57
15.02
15.27
185,342
+0.22(+1.48%)
Sep 22, 2008
16.03
16.88
15.02
15.05
176,002
-1.18(-7.28%)
Sep 19, 2008
16.92
17.22
15.70
16.23
0
+0.57(+3.63%)
Sep 18, 2008
15.40
15.80
14.24
15.66
363,306
+0.48(+3.13%)
Sep 17, 2008
13.39
15.77
13.09
15.18
246,888
+1.49(+10.87%)
Sep 16, 2008
12.84
13.69
12.67
13.69
170,543
+0.58(+4.45%)
Sep 15, 2008
13.81
14.02
13.02
13.11
138,199
-1.24(-8.61%)
Sep 12, 2008
14.12
14.39
13.99
14.35
0
+0.08(+0.59%)
Sep 11, 2008
14.02
14.53
13.63
14.26
203,154
+0.18(+1.25%)
Sep 10, 2008
14.96
15.18
14.04
14.09
287,798
-0.59(-4.03%)
Sep 09, 2008
15.54
15.65
14.65
14.68
203,791
-0.82(-5.30%)
Sep 08, 2008
15.80
15.97
15.24
15.50
190,647
+0.07(+0.45%)
Sep 05, 2008
15.12
15.61
15.00
15.43
0
+0.24(+1.57%)
Sep 04, 2008
15.18
15.23
14.65
15.19
120,100
-0.15(-0.95%)
Sep 03, 2008
14.75
15.44
14.49
15.34
167,416
+0.61(+4.17%)
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
.