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 30, 2009
7.941
8.278
7.534
8.232
165,657
+0.36(+4.58%)
Nov 27, 2009
7.872
8.218
7.787
7.872
57,172
-0.45(-5.44%)
Nov 25, 2009
8.432
8.593
8.194
8.324
72,160
-0.05(-0.64%)
Nov 24, 2009
8.370
8.476
8.025
8.378
59,628
+0.04(+0.46%)
Nov 23, 2009
8.094
8.631
8.094
8.340
156,887
+0.37(+4.62%)
Nov 20, 2009
8.478
8.592
7.833
7.971
224,085
-0.58(-6.82%)
Nov 19, 2009
8.240
8.785
7.787
8.554
222,296
+0.17(+2.01%)
Nov 18, 2009
8.631
8.631
8.263
8.386
146,867
-0.21(-2.50%)
Nov 17, 2009
8.815
8.815
8.194
8.601
231,461
-0.33(-3.69%)
Nov 16, 2009
7.902
9.007
7.864
8.930
225,894
+1.17(+15.13%)
Nov 13, 2009
7.457
7.841
7.127
7.757
132,302
+0.31(+4.23%)
Nov 12, 2009
7.864
8.209
7.289
7.442
226,170
-0.04(-0.51%)
Nov 11, 2009
7.618
7.711
7.273
7.480
178,615
-0.02(-0.31%)
Nov 10, 2009
7.672
7.772
7.289
7.503
168,236
-0.27(-3.46%)
Nov 09, 2009
7.657
7.878
7.603
7.772
114,757
+0.28(+3.79%)
Nov 06, 2009
7.465
7.672
7.358
7.488
115,385
-0.21(-2.69%)
Nov 05, 2009
7.097
7.795
7.097
7.695
138,126
+0.74(+10.58%)
Nov 04, 2009
7.335
7.480
6.928
6.959
145,283
-0.36(-4.93%)
Nov 03, 2009
6.982
7.388
6.920
7.319
185,452
+0.46(+6.71%)
Nov 02, 2009
6.890
7.135
6.529
6.859
124,067
+0.05(+0.68%)
Oct 30, 2009
7.296
7.365
6.598
6.813
176,878
-0.56(-7.60%)
Oct 29, 2009
7.135
7.542
7.135
7.373
87,784
+0.31(+4.34%)
Oct 28, 2009
7.442
7.826
7.012
7.066
142,633
-0.47(-6.21%)
Oct 27, 2009
7.764
7.856
7.442
7.534
128,814
-0.15(-2.00%)
Oct 26, 2009
7.626
8.125
7.549
7.688
689,517
+0.06(+0.80%)
Oct 23, 2009
7.787
7.833
7.611
7.626
116,608
-0.60(-7.28%)
Oct 22, 2009
7.749
8.340
7.595
8.225
172,488
+0.43(+5.51%)
Oct 21, 2009
7.979
8.424
7.734
7.795
142,048
-0.28(-3.51%)
Oct 20, 2009
8.148
8.217
8.018
8.079
86,069
-0.35(-4.19%)
Oct 19, 2009
8.370
8.508
8.148
8.432
103,721
+0.09(+1.10%)
Oct 16, 2009
8.493
8.562
8.217
8.340
95,112
-0.24(-2.77%)
Oct 15, 2009
8.670
8.792
8.343
8.577
57,730
-0.22(-2.53%)
Oct 14, 2009
8.907
8.923
8.685
8.800
92,252
+0.15(+1.77%)
Oct 13, 2009
8.577
8.670
8.225
8.647
86,927
+0.07(+0.81%)
Oct 12, 2009
9.107
9.230
8.554
8.577
132,498
-0.40(-4.44%)
Oct 09, 2009
8.670
8.999
8.670
8.976
63,577
+0.34(+3.91%)
Oct 08, 2009
8.631
8.984
8.409
8.639
74,118
+0.09(+1.08%)
Oct 07, 2009
8.601
8.746
8.485
8.547
35,890
-0.13(-1.50%)
Oct 06, 2009
8.608
8.769
8.447
8.677
50,796
+0.18(+2.17%)
Oct 05, 2009
8.171
8.577
8.071
8.493
135,557
+0.39(+4.83%)
Oct 02, 2009
8.063
8.593
7.672
8.102
163,196
-0.01(-0.09%)
Oct 01, 2009
8.892
8.940
8.094
8.109
159,442
-0.87(-9.74%)
Sep 30, 2009
9.421
9.460
8.769
8.984
116,612
-0.40(-4.25%)
Sep 29, 2009
9.329
9.682
9.262
9.383
76,790
+0.06(+0.66%)
Sep 28, 2009
9.207
9.782
9.092
9.322
109,609
+0.18(+1.93%)
Sep 25, 2009
9.184
9.329
8.946
9.145
69,112
-0.10(-1.08%)
Sep 24, 2009
9.483
9.667
9.032
9.245
105,830
-0.15(-1.63%)
Sep 23, 2009
9.889
9.889
9.391
9.398
133,642
-0.44(-4.45%)
Sep 22, 2009
10.20
10.33
9.759
9.836
158,573
-0.09(-0.93%)
Sep 21, 2009
10.12
10.20
9.705
9.928
125,601
-0.38(-3.72%)
Sep 18, 2009
10.47
10.74
10.17
10.31
175,037
-0.08(-0.81%)
Sep 17, 2009
10.64
10.78
10.22
10.40
78,475
-0.18(-1.74%)
Sep 16, 2009
10.52
10.74
10.43
10.58
95,081
+0.15(+1.40%)
Sep 15, 2009
10.43
10.74
10.33
10.43
63,421
-0.04(-0.37%)
Sep 14, 2009
10.09
10.60
9.982
10.47
64,719
+0.25(+2.40%)
Sep 11, 2009
10.20
10.59
9.882
10.23
122,190
+0.02(+0.15%)
Sep 10, 2009
9.920
10.31
9.920
10.21
119,345
+0.31(+3.10%)
Sep 09, 2009
9.337
10.30
9.316
9.905
125,346
+0.39(+4.11%)
Sep 08, 2009
10.31
10.31
9.444
9.513
187,584
-0.55(-5.49%)
Sep 04, 2009
9.268
10.07
9.205
10.07
219,119
+0.63(+6.67%)
Sep 03, 2009
8.455
9.575
8.447
9.437
220,666
+1.02(+12.12%)
Sep 02, 2009
8.969
8.976
8.386
8.416
141,507
-0.62(-6.88%)
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
.