Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbrier Companies (NY: GBX )

51.42 -1.42 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 7.925 8.171 7.925 8.017 10,818 +0.02(+0.29%)
May 29, 2003 7.810 8.133 7.787 7.994 17,074 +0.15(+1.86%)
May 28, 2003 7.480 7.856 7.480 7.849 19,420 +0.38(+5.14%)
May 27, 2003 7.480 7.519 7.442 7.465 11,079 -0.02(-0.21%)
May 23, 2003 7.480 7.488 7.473 7.480 18,638 +0.01(+0.10%)
May 22, 2003 7.480 7.519 7.457 7.473 23,982 -0.01(-0.10%)
May 21, 2003 7.480 7.480 7.457 7.480 11,470 +0.00(+0.00%)
May 20, 2003 7.465 7.480 7.457 7.480 15,249 +0.04(+0.52%)
May 19, 2003 7.457 7.480 7.365 7.442 12,382 -0.04(-0.51%)
May 16, 2003 7.457 7.480 7.457 7.480 11,209 +0.00(+0.00%)
May 15, 2003 7.480 7.480 7.404 7.480 14,598 +0.04(+0.52%)
May 14, 2003 7.480 7.480 7.434 7.442 15,901 -0.01(-0.10%)
May 13, 2003 7.289 7.450 7.250 7.450 35,583 +0.16(+2.21%)
May 12, 2003 7.289 7.335 7.250 7.289 45,489 +0.00(+0.00%)
May 09, 2003 7.173 7.342 7.173 7.289 40,145 +0.17(+2.37%)
May 08, 2003 6.537 7.227 6.537 7.120 21,245 +0.68(+10.48%)
May 07, 2003 6.483 6.483 6.406 6.445 6,256 -0.04(-0.59%)
May 06, 2003 6.330 6.560 6.291 6.483 15,510 +0.15(+2.42%)
May 05, 2003 6.253 6.460 6.253 6.330 13,294 +0.05(+0.86%)
May 02, 2003 6.475 6.475 6.230 6.276 3,649 -0.19(-2.97%)
May 01, 2003 6.376 6.521 6.376 6.468 5,213 +0.09(+1.44%)
Apr 30, 2003 6.506 6.529 6.368 6.376 6,126 -0.14(-2.12%)
Apr 29, 2003 6.399 6.514 6.399 6.514 4,431 +0.12(+1.92%)
Apr 28, 2003 6.330 6.399 6.276 6.391 10,557 +0.02(+0.36%)
Apr 25, 2003 6.291 6.460 6.214 6.368 13,685 +0.05(+0.85%)
Apr 24, 2003 6.322 6.330 6.222 6.314 8,211 -0.02(-0.24%)
Apr 23, 2003 6.176 6.345 6.176 6.330 14,467 +0.15(+2.36%)
Apr 22, 2003 6.199 6.214 6.145 6.184 10,036 -0.07(-1.10%)
Apr 21, 2003 6.260 6.368 6.214 6.253 35,452 -0.08(-1.33%)
Apr 17, 2003 6.199 6.337 6.199 6.337 64,258 +0.08(+1.23%)
Apr 16, 2003 6.253 6.268 6.191 6.260 7,820 +0.01(+0.12%)
Apr 15, 2003 6.299 6.307 6.153 6.253 66,213 -0.05(-0.73%)
Apr 14, 2003 6.307 6.307 6.253 6.299 42,882 -0.01(-0.12%)
Apr 11, 2003 6.322 6.345 6.284 6.307 53,048 -0.05(-0.84%)
Apr 10, 2003 6.330 6.360 6.276 6.360 8,993 +0.06(+0.97%)
Apr 09, 2003 6.445 6.445 6.138 6.299 19,029 -0.22(-3.41%)
Apr 08, 2003 6.491 6.521 6.153 6.521 23,852 -0.02(-0.35%)
Apr 07, 2003 6.951 7.020 6.276 6.544 105,185 -0.40(-5.75%)
Apr 04, 2003 6.813 7.058 6.813 6.943 11,861 +0.05(+0.78%)
Apr 03, 2003 6.399 6.905 6.399 6.890 59,174 +0.59(+9.38%)
Apr 02, 2003 6.253 6.445 6.099 6.299 15,119 +0.10(+1.61%)
Apr 01, 2003 6.253 6.360 6.107 6.199 9,123 -0.09(-1.46%)
Mar 31, 2003 6.253 6.330 6.253 6.291 5,865 +0.00(+0.00%)
Mar 28, 2003 6.291 6.299 6.260 6.291 19,160 +0.00(+0.00%)
Mar 27, 2003 6.284 6.291 6.245 6.291 9,254 +0.02(+0.24%)
Mar 26, 2003 6.199 6.291 6.199 6.276 9,254 +0.00(+0.00%)
Mar 25, 2003 6.260 6.291 6.214 6.276 6,647 +0.02(+0.25%)
Mar 24, 2003 6.253 6.284 6.191 6.260 4,692 +0.05(+0.74%)
Mar 21, 2003 6.130 6.214 6.092 6.214 3,649 +0.13(+2.14%)
Mar 20, 2003 6.099 6.099 6.076 6.084 521 -0.05(-0.75%)
Mar 19, 2003 6.122 6.130 6.084 6.130 1,173 +0.01(+0.13%)
Mar 18, 2003 6.122 6.138 6.061 6.122 9,123 +0.02(+0.25%)
Mar 17, 2003 6.138 6.138 6.076 6.107 6,126 -0.03(-0.50%)
Mar 14, 2003 6.214 6.214 6.138 6.138 6,647 -0.11(-1.72%)
Mar 13, 2003 6.084 6.284 6.023 6.245 22,679 +0.18(+2.91%)
Mar 12, 2003 6.237 6.237 6.061 6.069 6,386 -0.21(-3.30%)
Mar 11, 2003 6.291 6.291 6.276 6.276 1,433 -0.02(-0.24%)
Mar 10, 2003 6.291 6.322 6.245 6.291 2,997 +0.00(+0.00%)
Mar 07, 2003 6.222 6.330 6.222 6.291 5,604 +0.04(+0.61%)
Mar 06, 2003 6.322 6.330 6.253 6.253 4,040 +0.00(+0.00%)
Mar 05, 2003 6.345 6.368 6.253 6.253 2,606 -0.08(-1.21%)
Mar 04, 2003 6.345 6.368 6.253 6.330 8,081 -0.04(-0.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.