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 (%)
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%)
Jul 01, 2010
8.585
8.716
7.987
8.248
310,046
-0.35(-4.02%)
Jun 30, 2010
8.593
9.076
8.439
8.593
4,842
-0.22(-2.52%)
Jun 29, 2010
9.368
9.383
8.708
8.815
191,666
-0.89(-9.17%)
Jun 25, 2010
9.705
9.889
9.306
9.705
526,823
+0.10(+1.04%)
Jun 24, 2010
9.606
9.989
9.276
9.606
148
-0.03(-0.32%)
Jun 23, 2010
9.698
9.782
9.475
9.636
135,309
-0.17(-1.72%)
Jun 22, 2010
9.805
10.43
9.767
9.805
731
-0.42(-4.13%)
Jun 21, 2010
10.65
10.65
10.11
10.23
114,151
-0.16(-1.55%)
Jun 18, 2010
10.39
10.60
10.14
10.39
215,228
+0.05(+0.52%)
Jun 17, 2010
10.33
10.66
10.16
10.33
142
+0.08(+0.82%)
Jun 16, 2010
10.26
10.58
10.11
10.25
124,453
-0.18(-1.69%)
Jun 15, 2010
10.43
10.50
9.790
10.43
1,269
+0.70(+7.18%)
Jun 14, 2010
10.00
10.34
9.644
9.728
216,808
-0.07(-0.70%)
Jun 11, 2010
9.306
9.813
9.283
9.797
171,265
+0.28(+2.98%)
Jun 10, 2010
9.513
9.529
8.976
9.513
1,179
+0.67(+7.55%)
Jun 09, 2010
8.999
9.260
8.746
8.846
214,335
-0.01(-0.09%)
Jun 08, 2010
9.337
9.429
8.570
8.854
364,022
-0.44(-4.79%)
Jun 07, 2010
9.667
9.866
9.283
9.299
408,456
-0.30(-3.12%)
Jun 04, 2010
9.598
10.37
9.552
9.598
371,588
-1.09(-10.19%)
Jun 03, 2010
10.69
10.74
10.29
10.69
134,071
+0.21(+2.05%)
Jun 02, 2010
10.47
10.52
9.813
10.47
233,422
+0.45(+4.52%)
Jun 01, 2010
10.02
10.85
9.997
10.02
1,029
-0.96(-8.73%)
May 28, 2010
10.98
11.59
10.78
10.98
976,385
-0.41(-3.64%)
May 27, 2010
10.76
11.45
10.63
11.39
406,401
+1.01(+9.76%)
May 26, 2010
10.38
10.92
10.04
10.38
789
+0.44(+4.48%)
May 25, 2010
9.613
9.966
9.444
9.935
346,184
-0.05(-0.54%)
May 24, 2010
10.05
10.30
9.882
9.989
176,677
-0.11(-1.06%)
May 21, 2010
9.652
10.43
9.598
10.10
328,402
+0.18(+1.86%)
May 20, 2010
9.882
10.32
9.813
9.912
593,086
-0.97(-8.89%)
May 19, 2010
10.98
11.19
10.54
10.88
281,832
-0.20(-1.80%)
May 18, 2010
11.62
11.82
10.90
11.08
285,599
-0.29(-2.56%)
May 17, 2010
11.56
11.70
10.88
11.37
427,804
+0.02(+0.20%)
May 14, 2010
11.35
11.59
11.06
11.35
171,582
-0.43(-3.65%)
May 13, 2010
11.77
12.00
11.49
11.78
371,593
-0.10(-0.84%)
May 12, 2010
10.92
11.95
10.84
11.88
502,277
+0.93(+8.48%)
May 11, 2010
10.89
11.12
10.82
10.95
686,260
+0.60(+5.78%)
May 10, 2010
10.53
10.65
10.15
10.35
988,198
+0.72(+7.49%)
May 07, 2010
9.897
10.28
9.575
9.629
4,027,142
-0.83(-7.92%)
May 06, 2010
10.73
11.26
10.04
10.46
1,102,305
-0.65(-5.89%)
May 05, 2010
10.82
11.17
10.60
11.11
563,519
-0.46(-3.96%)
May 04, 2010
11.75
11.75
11.21
11.57
274,833
-0.45(-3.70%)
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
.