Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbrier Companies (NY: GBX )

51.22 -0.14 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.253 5.350 5.253 5.335 3,741 +0.03(+0.56%)
Dec 30, 2002 5.335 5.350 5.305 5.305 4,409 -0.07(-1.25%)
Dec 27, 2002 5.014 5.425 5.014 5.373 28,865 +0.36(+7.16%)
Dec 26, 2002 5.021 5.103 5.014 5.014 1,737 +0.00(+0.00%)
Dec 24, 2002 5.088 5.088 5.014 5.014 801 +0.00(+0.00%)
Dec 23, 2002 4.999 5.014 4.999 5.014 17,372 -0.17(-3.32%)
Dec 20, 2002 5.313 5.320 5.186 5.186 10,557 -0.09(-1.70%)
Dec 19, 2002 5.276 5.276 5.276 5.276 1,737 +0.01(+0.28%)
Dec 18, 2002 5.201 5.261 5.126 5.261 3,340 +0.06(+1.15%)
Dec 17, 2002 5.335 5.350 5.201 5.201 2,405 -0.07(-1.42%)
Dec 16, 2002 4.969 5.358 4.969 5.276 15,368 +0.26(+5.22%)
Dec 13, 2002 4.827 5.014 4.752 5.014 10,156 +0.22(+4.69%)
Dec 12, 2002 4.901 4.916 4.677 4.789 20,980 -0.11(-2.29%)
Dec 11, 2002 4.804 4.901 4.752 4.901 1,870 +0.04(+0.92%)
Dec 10, 2002 4.909 4.909 4.714 4.856 10,423 -0.08(-1.67%)
Dec 09, 2002 5.021 5.021 4.714 4.939 16,570 -0.14(-2.80%)
Dec 06, 2002 4.946 5.156 4.946 5.081 3,073 +0.07(+1.34%)
Dec 05, 2002 5.051 5.051 4.939 5.014 2,806 -0.11(-2.19%)
Dec 04, 2002 4.939 5.163 4.901 5.126 4,677 +0.15(+3.01%)
Dec 03, 2002 4.946 4.976 4.864 4.976 6,147 +0.00(+0.00%)
Dec 02, 2002 5.014 5.014 4.901 4.976 2,004 -0.07(-1.48%)
Nov 29, 2002 4.976 5.118 4.976 5.051 9,755 -0.11(-2.17%)
Nov 27, 2002 5.088 5.201 5.014 5.163 3,608 +0.04(+0.73%)
Nov 26, 2002 5.111 5.163 5.051 5.126 10,022 -0.02(-0.44%)
Nov 25, 2002 4.901 5.148 4.901 5.148 5,479 +0.28(+5.85%)
Nov 22, 2002 4.827 4.864 4.827 4.864 28,330 +0.04(+0.78%)
Nov 21, 2002 4.901 4.939 4.827 4.827 7,884 -0.07(-1.53%)
Nov 20, 2002 5.014 5.014 4.901 4.901 6,414 -0.06(-1.21%)
Nov 19, 2002 4.961 4.961 4.961 4.961 133 -0.05(-1.04%)
Nov 18, 2002 5.021 5.051 4.976 5.014 8,686 +0.00(+0.00%)
Nov 15, 2002 4.909 5.088 4.909 5.014 6,949 +0.07(+1.52%)
Nov 14, 2002 5.014 5.021 4.901 4.939 5,746 -0.11(-2.22%)
Nov 13, 2002 5.201 5.201 5.051 5.051 7,884 -0.19(-3.57%)
Nov 12, 2002 5.163 5.313 5.163 5.238 26,326 +0.15(+2.94%)
Nov 11, 2002 4.976 5.163 4.976 5.088 22,317 +0.19(+3.82%)
Nov 08, 2002 4.789 4.901 4.789 4.901 2,004 +0.14(+2.99%)
Nov 07, 2002 4.797 4.871 4.759 4.759 5,078 -0.04(-0.78%)
Nov 06, 2002 4.856 4.856 4.789 4.797 9,889 -0.07(-1.54%)
Nov 05, 2002 4.827 4.901 4.729 4.871 6,815 +0.19(+4.16%)
Nov 04, 2002 4.677 4.714 4.647 4.677 15,902 +0.30(+6.84%)
Nov 01, 2002 4.385 4.482 4.378 4.378 5,211 -0.08(-1.85%)
Oct 31, 2002 4.415 4.482 4.378 4.460 3,207 -0.02(-0.50%)
Oct 30, 2002 4.490 4.490 4.378 4.482 16,838 +0.00(+0.00%)
Oct 29, 2002 4.131 4.535 4.131 4.482 27,929 +0.29(+6.96%)
Oct 28, 2002 3.779 4.228 3.779 4.190 260,724 +0.41(+10.89%)
Oct 25, 2002 3.779 3.779 3.779 3.779 164,372 +0.04(+1.00%)
Oct 24, 2002 3.704 3.741 3.704 3.741 4,677 +0.00(+0.00%)
Oct 23, 2002 3.741 3.741 3.674 3.741 3,875 -0.03(-0.79%)
Oct 22, 2002 3.779 3.779 3.741 3.771 4,276 +0.03(+0.80%)
Oct 21, 2002 3.816 3.816 3.741 3.741 13,229 -0.07(-1.96%)
Oct 18, 2002 3.779 3.854 3.741 3.816 72,029 +0.07(+2.00%)
Oct 17, 2002 3.629 3.771 3.554 3.741 6,548 +0.15(+4.17%)
Oct 16, 2002 3.442 3.592 3.442 3.592 6,681 +0.19(+5.49%)
Oct 15, 2002 3.405 3.442 3.255 3.405 10,289 +0.04(+1.11%)
Oct 14, 2002 3.367 3.367 3.330 3.367 1,469 +0.04(+1.12%)
Oct 11, 2002 3.225 3.330 3.225 3.330 6,548 +0.07(+2.30%)
Oct 10, 2002 3.330 3.330 3.255 3.255 5,078 +0.07(+2.35%)
Oct 09, 2002 3.293 3.330 3.180 3.180 6,548 -0.07(-2.30%)
Oct 08, 2002 3.255 3.255 3.068 3.255 8,285 +0.03(+0.93%)
Oct 07, 2002 3.293 3.293 3.225 3.225 2,806 -0.10(-3.15%)
Oct 04, 2002 3.330 3.367 3.225 3.330 13,764 -0.04(-1.11%)
Oct 03, 2002 3.450 3.450 3.367 3.367 7,216 -0.08(-2.39%)
Oct 02, 2002 3.367 3.629 3.367 3.450 17,506 +0.12(+3.60%)
Oct 01, 2002 3.367 3.367 3.218 3.330 29,667 +0.00(+0.00%)
Sep 30, 2002 3.405 3.405 3.330 3.330 2,271 -0.11(-3.26%)
Sep 27, 2002 3.450 3.510 3.405 3.442 3,741 -0.01(-0.22%)
Sep 26, 2002 3.480 3.629 3.442 3.450 10,423 +0.00(+0.00%)
Sep 25, 2002 3.629 3.629 3.450 3.450 4,944 -0.18(-4.95%)
Sep 24, 2002 3.741 3.779 3.629 3.629 12,561 -0.15(-3.96%)
Sep 23, 2002 3.966 3.966 3.779 3.779 5,211 -0.22(-5.61%)
Sep 20, 2002 4.041 4.041 4.003 4.003 534 -0.11(-2.73%)
Sep 19, 2002 4.116 4.153 4.116 4.116 9,621 -0.02(-0.54%)
Sep 18, 2002 4.303 4.340 4.138 4.138 10,690 -0.20(-4.66%)
Sep 17, 2002 4.340 4.340 4.340 4.340 1,336 +0.00(+0.00%)
Sep 16, 2002 4.415 4.415 4.318 4.340 4,009 -0.04(-0.85%)
Sep 13, 2002 4.415 4.415 4.378 4.378 8,419 -0.11(-2.50%)
Sep 12, 2002 4.430 4.490 4.415 4.490 4,944 +0.04(+0.84%)
Sep 11, 2002 4.505 4.505 4.452 4.452 10,690 +0.02(+0.51%)
Sep 10, 2002 4.445 4.565 4.378 4.430 13,898 -0.03(-0.67%)
Sep 09, 2002 4.565 4.565 4.452 4.460 12,695 -0.11(-2.45%)
Sep 06, 2002 4.580 4.580 4.572 4.572 801 +0.00(+0.00%)
Sep 05, 2002 4.595 4.602 4.572 4.572 2,271 -0.02(-0.49%)
Sep 04, 2002 4.610 4.610 4.595 4.595 2,138 -0.01(-0.16%)
Sep 03, 2002 4.677 4.677 4.602 4.602 2,939 +0.00(+0.00%)
Aug 30, 2002 4.639 4.639 4.565 4.602 5,211 +0.00(+0.00%)
Aug 29, 2002 4.602 4.602 4.602 4.602 400 +0.00(+0.00%)
Aug 28, 2002 4.602 4.602 4.602 4.602 0 +0.00(+0.00%)
Aug 27, 2002 4.662 4.662 4.602 4.602 935 -0.03(-0.65%)
Aug 26, 2002 4.632 4.632 4.632 4.632 801 +0.03(+0.65%)
Aug 23, 2002 4.624 4.624 4.602 4.602 7,750 -0.07(-1.60%)
Aug 22, 2002 4.752 4.752 4.677 4.677 11,492 -0.11(-2.34%)
Aug 21, 2002 4.864 4.864 4.774 4.789 1,603 -0.12(-2.44%)
Aug 20, 2002 4.909 4.909 4.909 4.909 133 -0.07(-1.35%)
Aug 16, 2002 4.976 4.976 4.976 4.976 133 +0.00(+0.00%)
Aug 15, 2002 4.976 4.976 4.976 4.976 133 -0.04(-0.75%)
Aug 14, 2002 5.014 5.014 5.014 5.014 0 +0.00(+0.00%)
Aug 13, 2002 5.051 5.051 5.014 5.014 1,202 -0.07(-1.47%)
Aug 12, 2002 5.088 5.088 5.088 5.088 0 +0.07(+1.34%)
Aug 07, 2002 5.021 5.021 5.021 5.021 267 -0.07(-1.32%)
Aug 06, 2002 5.238 5.238 5.051 5.088 52,652 -0.15(-2.86%)
Aug 05, 2002 5.380 5.380 5.238 5.238 4,009 -0.14(-2.64%)
Aug 02, 2002 5.380 5.380 5.380 5.380 534 -0.04(-0.69%)
Aug 01, 2002 5.350 5.418 5.350 5.418 2,138 +0.07(+1.26%)
Jul 31, 2002 5.500 5.500 5.350 5.350 1,469 -0.19(-3.38%)
Jul 30, 2002 5.724 5.724 5.537 5.537 2,539 -0.22(-3.90%)
Jul 29, 2002 5.814 5.814 5.762 5.762 801 -0.07(-1.28%)
Jul 26, 2002 5.986 5.986 5.837 5.837 4,009 -0.15(-2.50%)
Jul 25, 2002 5.575 5.986 5.537 5.986 8,953 +0.37(+6.52%)
Jul 24, 2002 5.350 5.620 5.313 5.620 102,899 +0.23(+4.31%)
Jul 23, 2002 5.350 5.403 5.350 5.388 3,955,632 +0.00(+0.00%)
Jul 22, 2002 5.537 5.537 5.388 5.388 4,009 -0.19(-3.36%)
Jul 19, 2002 5.388 5.575 5.313 5.575 6,949 +0.22(+4.20%)
Jul 17, 2002 5.388 5.388 5.313 5.350 2,405 -0.06(-1.11%)
Jul 12, 2002 5.448 5.448 5.410 5.410 668 -0.04(-0.69%)
Jul 11, 2002 5.620 5.635 5.448 5.448 34,478 -0.16(-2.93%)
Jul 10, 2002 5.612 5.687 5.612 5.612 45,970 +0.14(+2.60%)
Jul 09, 2002 5.433 5.470 5.433 5.470 23,386 +0.04(+0.69%)
Jul 08, 2002 5.463 5.463 5.433 5.433 801 -0.07(-1.22%)
Jul 05, 2002 5.500 5.500 5.500 5.500 267 -0.04(-0.68%)
Jul 04, 2002 5.500 5.537 5.463 5.537 2,939 +0.00(+0.00%)
Jul 03, 2002 5.500 5.537 5.463 5.537 2,939 +0.00(+0.00%)
Jul 02, 2002 5.575 5.575 5.537 5.537 801 -0.07(-1.33%)
Jul 01, 2002 5.388 5.612 5.388 5.612 10,022 +0.15(+2.74%)
Jun 28, 2002 5.388 5.463 5.313 5.463 7,617 +0.07(+1.39%)
Jun 27, 2002 5.388 5.388 5.388 5.388 534 -0.04(-0.69%)
Jun 26, 2002 5.425 5.425 5.425 5.425 267 -0.04(-0.68%)
Jun 25, 2002 5.425 5.463 5.425 5.463 10,022 +0.04(+0.69%)
Jun 21, 2002 5.425 5.425 5.425 5.425 17,773 +0.00(+0.00%)
Jun 20, 2002 5.463 5.463 5.425 5.425 7,216 +0.00(+0.00%)
Jun 19, 2002 5.425 5.425 5.425 5.425 9,220 +0.00(+0.00%)
Jun 18, 2002 5.425 5.425 5.425 5.425 6,815 +0.04(+0.69%)
Jun 17, 2002 5.388 5.388 5.388 5.388 6,414 +0.00(+0.00%)
Jun 14, 2002 5.425 5.425 5.388 5.388 200,454 -0.11(-2.04%)
Jun 12, 2002 5.515 5.515 5.500 5.500 8,953 -0.04(-0.68%)
Jun 11, 2002 5.537 5.537 5.537 5.537 133 +0.04(+0.68%)
Jun 10, 2002 5.500 5.500 5.463 5.500 1,069 -0.04(-0.68%)
Jun 07, 2002 5.425 5.537 5.425 5.537 5,479 +0.07(+1.37%)
Jun 06, 2002 5.463 5.463 5.463 5.463 1,336 +0.00(+0.00%)
Jun 05, 2002 5.493 5.537 5.463 5.463 133,636 +0.04(+0.69%)
May 31, 2002 5.500 5.500 5.425 5.425 2,138 -0.11(-2.03%)
May 28, 2002 5.612 5.612 5.537 5.537 1,069 -0.01(-0.27%)
May 27, 2002 5.425 5.575 5.425 5.552 3,741 +0.00(+0.00%)
May 24, 2002 5.425 5.575 5.425 5.552 3,741 +0.16(+3.06%)
May 23, 2002 5.425 5.388 5.388 5.388 6,949 -0.04(-0.69%)
May 22, 2002 5.500 5.500 5.388 5.425 267,272 -0.04(-0.68%)
May 21, 2002 5.201 5.522 5.201 5.463 15,100 +0.22(+4.29%)
May 20, 2002 5.313 5.313 5.216 5.238 4,142 -0.11(-2.10%)
May 17, 2002 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 16, 2002 5.350 5.350 5.350 5.350 668 +0.04(+0.70%)
May 15, 2002 5.313 5.313 5.313 5.313 267 -0.04(-0.70%)
May 14, 2002 5.388 5.388 5.350 5.350 400 -0.07(-1.38%)
May 13, 2002 5.463 5.463 5.425 5.425 267 +0.00(+0.00%)
May 10, 2002 5.425 5.425 5.425 5.425 0 +0.00(+0.00%)
May 09, 2002 5.425 5.425 5.425 5.425 668 +0.04(+0.69%)
May 08, 2002 5.425 5.425 5.388 5.388 1,069 -0.07(-1.37%)
May 07, 2002 5.575 5.575 5.463 5.463 3,474 -0.15(-2.67%)
May 06, 2002 5.500 5.612 5.500 5.612 1,870 +0.15(+2.74%)
May 03, 2002 5.463 5.463 5.463 5.463 0 +0.00(+0.00%)
May 02, 2002 5.500 5.500 5.463 5.463 400 -0.08(-1.48%)
May 01, 2002 5.545 5.545 5.545 5.545 935 +0.01(+0.14%)
Apr 30, 2002 5.537 5.537 5.537 5.537 267 +0.04(+0.68%)
Apr 29, 2002 5.425 5.500 5.425 5.500 120,272 +0.04(+0.69%)
Apr 26, 2002 5.395 5.463 5.395 5.463 801 +0.01(+0.14%)
Apr 25, 2002 5.425 5.463 5.418 5.455 5,078 -0.01(-0.27%)
Apr 24, 2002 5.478 5.478 5.463 5.470 2,939 -0.05(-0.95%)
Apr 23, 2002 5.433 5.530 5.433 5.522 2,539 +0.10(+1.79%)
Apr 22, 2002 5.373 5.463 5.373 5.425 2,806 +0.05(+0.98%)
Apr 19, 2002 5.350 5.388 5.350 5.373 6,949 +0.10(+1.84%)
Apr 18, 2002 5.313 5.313 5.276 5.276 2,939 -0.07(-1.40%)
Apr 17, 2002 5.425 5.425 5.350 5.350 3,207 -0.04(-0.69%)
Apr 16, 2002 5.388 5.388 5.388 5.388 267 +0.04(+0.70%)
Apr 15, 2002 5.313 5.388 5.313 5.350 4,142 +0.07(+1.42%)
Apr 12, 2002 5.313 5.313 5.276 5.276 1,336 -0.07(-1.40%)
Apr 11, 2002 5.276 5.388 5.276 5.350 3,474 +0.07(+1.42%)
Apr 10, 2002 5.201 5.276 5.193 5.276 3,608 +0.07(+1.44%)
Apr 09, 2002 5.216 5.216 5.201 5.201 1,870 -0.01(-0.29%)
Apr 08, 2002 5.238 5.238 5.216 5.216 668 -0.03(-0.57%)
Apr 05, 2002 5.238 5.246 5.238 5.246 534 +0.00(+0.00%)
Apr 04, 2002 5.253 5.253 5.246 5.246 1,069 +0.03(+0.57%)
Apr 03, 2002 5.141 5.223 5.141 5.216 1,202 +0.11(+2.20%)
Apr 02, 2002 5.088 5.103 5.088 5.103 801 +0.01(+0.29%)
Apr 01, 2002 5.051 5.156 5.051 5.088 11,359 +0.02(+0.44%)
Mar 29, 2002 4.976 5.066 4.976 5.066 12,294 +0.00(+0.00%)
Mar 28, 2002 4.976 5.066 4.976 5.066 12,294 +0.13(+2.58%)
Mar 27, 2002 5.163 5.163 4.939 4.939 7,617 -0.22(-4.35%)
Mar 26, 2002 5.201 5.201 5.156 5.163 8,018 -0.04(-0.72%)
Mar 25, 2002 5.238 5.238 5.201 5.201 2,004 -0.04(-0.71%)
Mar 22, 2002 5.313 5.313 5.238 5.238 5,879 -0.04(-0.71%)
Mar 21, 2002 5.276 5.276 5.276 5.276 3,741 +0.04(+0.71%)
Mar 20, 2002 5.238 5.238 5.238 5.238 72,163 +0.01(+0.29%)
Mar 19, 2002 5.238 5.261 5.201 5.223 721,635 +0.01(+0.29%)
Mar 18, 2002 5.261 5.261 5.208 5.208 19,243 -0.01(-0.14%)
Mar 15, 2002 5.208 5.216 5.208 5.216 801 +0.01(+0.29%)
Mar 14, 2002 5.201 5.201 5.201 5.201 267 -0.04(-0.71%)
Mar 13, 2002 5.238 5.238 5.238 5.238 0 +0.00(+0.00%)
Mar 12, 2002 5.238 5.238 5.238 5.238 93,545 -0.02(-0.43%)
Mar 11, 2002 5.201 5.261 5.201 5.261 13,229 +0.10(+1.88%)
Mar 08, 2002 5.163 5.163 5.073 5.163 19,377 -0.01(-0.29%)
Mar 07, 2002 5.126 5.178 5.088 5.178 9,087 +0.01(+0.29%)
Mar 06, 2002 5.193 5.201 5.163 5.163 7,750 -0.03(-0.58%)
Mar 05, 2002 5.201 5.201 5.186 5.193 6,414 +0.01(+0.14%)
Mar 04, 2002 5.088 5.201 5.088 5.186 29,266 +0.10(+1.91%)
Mar 01, 2002 5.029 5.088 5.029 5.088 13,096 +0.06(+1.19%)
Feb 28, 2002 5.051 5.051 5.029 5.029 534 -0.06(-1.18%)
Feb 27, 2002 4.976 5.088 4.976 5.088 5,479 +0.11(+2.26%)
Feb 26, 2002 5.051 5.051 4.969 4.976 2,271 -0.03(-0.60%)
Feb 25, 2002 5.014 5.036 4.961 5.006 5,879 -0.01(-0.30%)
Feb 22, 2002 5.014 5.021 4.991 5.021 2,672 +0.01(+0.15%)
Feb 21, 2002 5.051 5.088 5.014 5.014 2,004 -0.07(-1.47%)
Feb 20, 2002 5.201 5.201 5.088 5.088 5,345 -0.11(-2.16%)
Feb 19, 2002 5.201 5.201 5.163 5.201 8,018 +0.00(+0.00%)
Feb 18, 2002 5.201 5.201 5.201 5.201 668 +0.00(+0.00%)
Feb 15, 2002 5.201 5.201 5.201 5.201 668 -0.04(-0.71%)
Feb 14, 2002 5.238 5.238 5.238 5.238 267 +0.00(+0.00%)
Feb 13, 2002 5.238 5.238 5.238 5.238 1,336 +0.07(+1.45%)
Feb 12, 2002 5.201 5.238 5.163 5.163 8,819 -0.07(-1.43%)
Feb 11, 2002 5.261 5.261 5.238 5.238 3,073 -0.04(-0.85%)
Feb 08, 2002 5.276 5.290 5.238 5.283 6,280 +0.01(+0.14%)
Feb 07, 2002 5.276 5.305 5.276 5.276 3,875 -0.03(-0.56%)
Feb 06, 2002 5.320 5.320 5.305 5.305 3,340 -0.01(-0.28%)
Feb 05, 2002 5.388 5.388 5.320 5.320 8,151 -0.06(-1.11%)
Feb 04, 2002 5.380 5.380 5.380 5.380 668 +0.03(+0.56%)
Feb 01, 2002 5.350 5.350 5.350 5.350 1,870 -0.01(-0.14%)
Jan 31, 2002 5.328 5.365 5.328 5.358 3,875 +0.01(+0.14%)
Jan 30, 2002 5.373 5.373 5.335 5.350 2,806 -0.02(-0.42%)
Jan 29, 2002 5.380 5.380 5.320 5.373 3,875 -0.01(-0.14%)
Jan 28, 2002 5.350 5.380 5.320 5.380 3,073 +0.01(+0.14%)
Jan 25, 2002 5.350 5.388 5.350 5.373 17,639 +0.05(+0.98%)
Jan 24, 2002 5.313 5.350 5.313 5.320 2,806 -0.01(-0.28%)
Jan 23, 2002 5.343 5.350 5.313 5.335 12,294 -0.05(-0.97%)
Jan 22, 2002 5.335 5.388 5.335 5.388 1,069 +0.07(+1.41%)
Jan 21, 2002 5.313 5.388 5.313 5.313 53,187 +0.00(+0.00%)
Jan 18, 2002 5.313 5.388 5.313 5.313 53,187 -0.02(-0.42%)
Jan 17, 2002 5.313 5.388 5.313 5.335 4,009 +0.06(+1.13%)
Jan 16, 2002 5.313 5.313 5.276 5.276 2,138 +0.02(+0.43%)
Jan 15, 2002 5.246 5.253 5.238 5.253 534,544 +0.01(+0.14%)
Jan 14, 2002 5.246 5.261 5.238 5.246 10,156 -0.03(-0.57%)
Jan 11, 2002 5.335 5.350 5.276 5.276 12,962 -0.01(-0.28%)
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.