Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Greenbrier Companies (NY: GBX )

55.25 +0.63 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2002 5.639 5.639 5.562 5.562 2,085 -0.12(-2.03%)
May 28, 2002 5.754 5.754 5.677 5.677 1,042 -0.02(-0.27%)
May 27, 2002 5.562 5.716 5.562 5.693 3,649 +0.00(+0.00%)
May 24, 2002 5.562 5.716 5.562 5.693 3,649 +0.17(+3.06%)
May 23, 2002 5.562 5.524 5.524 5.524 6,777 -0.04(-0.69%)
May 22, 2002 5.639 5.639 5.524 5.562 260,682 -0.04(-0.68%)
May 21, 2002 5.332 5.662 5.332 5.601 14,728 +0.23(+4.29%)
May 20, 2002 5.447 5.447 5.348 5.371 4,040 -0.12(-2.10%)
May 17, 2002 5.486 5.486 5.486 5.486 0 +0.00(+0.00%)
May 16, 2002 5.486 5.486 5.486 5.486 651 +0.04(+0.70%)
May 15, 2002 5.447 5.447 5.447 5.447 260 -0.04(-0.70%)
May 14, 2002 5.524 5.524 5.486 5.486 391 -0.08(-1.38%)
May 13, 2002 5.601 5.601 5.562 5.562 260 +0.00(+0.00%)
May 10, 2002 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
May 09, 2002 5.562 5.562 5.562 5.562 651 +0.04(+0.69%)
May 08, 2002 5.562 5.562 5.524 5.524 1,042 -0.08(-1.37%)
May 07, 2002 5.716 5.716 5.601 5.601 3,388 -0.15(-2.67%)
May 06, 2002 5.639 5.754 5.639 5.754 1,824 +0.15(+2.74%)
May 03, 2002 5.601 5.601 5.601 5.601 0 +0.00(+0.00%)
May 02, 2002 5.639 5.639 5.601 5.601 391 -0.08(-1.48%)
May 01, 2002 5.685 5.685 5.685 5.685 912 +0.01(+0.14%)
Apr 30, 2002 5.677 5.677 5.677 5.677 260 +0.04(+0.68%)
Apr 29, 2002 5.562 5.639 5.562 5.639 117,307 +0.04(+0.68%)
Apr 26, 2002 5.532 5.601 5.532 5.601 782 +0.01(+0.14%)
Apr 25, 2002 5.562 5.601 5.555 5.593 4,952 -0.02(-0.27%)
Apr 24, 2002 5.616 5.616 5.601 5.608 2,867 -0.05(-0.95%)
Apr 23, 2002 5.570 5.670 5.570 5.662 2,476 +0.10(+1.79%)
Apr 22, 2002 5.509 5.601 5.509 5.562 2,737 +0.05(+0.98%)
Apr 19, 2002 5.486 5.524 5.486 5.509 6,777 +0.10(+1.84%)
Apr 18, 2002 5.447 5.447 5.409 5.409 2,867 -0.08(-1.40%)
Apr 17, 2002 5.562 5.562 5.486 5.486 3,128 -0.04(-0.69%)
Apr 16, 2002 5.524 5.524 5.524 5.524 260 +0.04(+0.70%)
Apr 15, 2002 5.447 5.524 5.447 5.486 4,040 +0.08(+1.42%)
Apr 12, 2002 5.447 5.447 5.409 5.409 1,303 -0.08(-1.40%)
Apr 11, 2002 5.409 5.524 5.409 5.486 3,388 +0.08(+1.42%)
Apr 10, 2002 5.332 5.409 5.324 5.409 3,519 +0.08(+1.44%)
Apr 09, 2002 5.348 5.348 5.332 5.332 1,824 -0.02(-0.29%)
Apr 08, 2002 5.371 5.371 5.348 5.348 651 -0.03(-0.57%)
Apr 05, 2002 5.371 5.378 5.371 5.378 521 +0.00(+0.00%)
Apr 04, 2002 5.386 5.386 5.378 5.378 1,042 +0.03(+0.57%)
Apr 03, 2002 5.271 5.355 5.271 5.348 1,173 +0.12(+2.20%)
Apr 02, 2002 5.217 5.232 5.217 5.232 782 +0.02(+0.29%)
Apr 01, 2002 5.179 5.286 5.179 5.217 11,079 +0.02(+0.44%)
Mar 29, 2002 5.102 5.194 5.102 5.194 11,991 +0.00(+0.00%)
Mar 28, 2002 5.102 5.194 5.102 5.194 11,991 +0.13(+2.58%)
Mar 27, 2002 5.294 5.294 5.064 5.064 7,429 -0.23(-4.35%)
Mar 26, 2002 5.332 5.332 5.286 5.294 7,820 -0.04(-0.72%)
Mar 25, 2002 5.371 5.371 5.332 5.332 1,955 -0.04(-0.71%)
Mar 22, 2002 5.447 5.447 5.371 5.371 5,735 -0.04(-0.71%)
Mar 21, 2002 5.409 5.409 5.409 5.409 3,649 +0.04(+0.71%)
Mar 20, 2002 5.371 5.371 5.371 5.371 70,384 +0.02(+0.29%)
Mar 19, 2002 5.371 5.394 5.332 5.355 703,842 +0.02(+0.29%)
Mar 18, 2002 5.394 5.394 5.340 5.340 18,769 -0.01(-0.14%)
Mar 15, 2002 5.340 5.348 5.340 5.348 782 +0.02(+0.29%)
Mar 14, 2002 5.332 5.332 5.332 5.332 260 -0.04(-0.71%)
Mar 13, 2002 5.371 5.371 5.371 5.371 0 +0.00(+0.00%)
Mar 12, 2002 5.371 5.371 5.371 5.371 91,238 -0.02(-0.43%)
Mar 11, 2002 5.332 5.394 5.332 5.394 12,903 +0.10(+1.88%)
Mar 08, 2002 5.294 5.294 5.202 5.294 18,899 -0.02(-0.29%)
Mar 07, 2002 5.255 5.309 5.217 5.309 8,863 +0.02(+0.29%)
Mar 06, 2002 5.324 5.332 5.294 5.294 7,559 -0.03(-0.58%)
Mar 05, 2002 5.332 5.332 5.317 5.324 6,256 +0.01(+0.14%)
Mar 04, 2002 5.217 5.332 5.217 5.317 28,544 +0.10(+1.91%)
Mar 01, 2002 5.156 5.217 5.156 5.217 12,773 +0.06(+1.19%)
Feb 28, 2002 5.179 5.179 5.156 5.156 521 -0.06(-1.18%)
Feb 27, 2002 5.102 5.217 5.102 5.217 5,343 +0.12(+2.26%)
Feb 26, 2002 5.179 5.179 5.094 5.102 2,215 -0.03(-0.60%)
Feb 25, 2002 5.140 5.163 5.087 5.133 5,735 -0.02(-0.30%)
Feb 22, 2002 5.140 5.148 5.117 5.148 2,606 +0.01(+0.15%)
Feb 21, 2002 5.179 5.217 5.140 5.140 1,955 -0.08(-1.47%)
Feb 20, 2002 5.332 5.332 5.217 5.217 5,213 -0.12(-2.16%)
Feb 19, 2002 5.332 5.332 5.294 5.332 7,820 +0.00(+0.00%)
Feb 18, 2002 5.332 5.332 5.332 5.332 651 +0.00(+0.00%)
Feb 15, 2002 5.332 5.332 5.332 5.332 651 -0.04(-0.71%)
Feb 14, 2002 5.371 5.371 5.371 5.371 260 +0.00(+0.00%)
Feb 13, 2002 5.371 5.371 5.371 5.371 1,303 +0.08(+1.45%)
Feb 12, 2002 5.332 5.371 5.294 5.294 8,602 -0.08(-1.43%)
Feb 11, 2002 5.394 5.394 5.371 5.371 2,997 -0.05(-0.85%)
Feb 08, 2002 5.409 5.424 5.371 5.417 6,126 +0.01(+0.14%)
Feb 07, 2002 5.409 5.440 5.409 5.409 3,779 -0.03(-0.56%)
Feb 06, 2002 5.455 5.455 5.440 5.440 3,258 -0.02(-0.28%)
Feb 05, 2002 5.524 5.524 5.455 5.455 7,950 -0.06(-1.11%)
Feb 04, 2002 5.516 5.516 5.516 5.516 651 +0.03(+0.56%)
Feb 01, 2002 5.486 5.486 5.486 5.486 1,824 -0.01(-0.14%)
Jan 31, 2002 5.463 5.501 5.463 5.493 3,779 +0.01(+0.14%)
Jan 30, 2002 5.509 5.509 5.470 5.486 2,737 -0.02(-0.42%)
Jan 29, 2002 5.516 5.516 5.455 5.509 3,779 -0.01(-0.14%)
Jan 28, 2002 5.486 5.516 5.455 5.516 2,997 +0.01(+0.14%)
Jan 25, 2002 5.486 5.524 5.486 5.509 17,205 +0.05(+0.98%)
Jan 24, 2002 5.447 5.486 5.447 5.455 2,737 -0.02(-0.28%)
Jan 23, 2002 5.478 5.486 5.447 5.470 11,991 -0.05(-0.97%)
Jan 22, 2002 5.470 5.524 5.470 5.524 1,042 +0.08(+1.41%)
Jan 21, 2002 5.447 5.524 5.447 5.447 51,875 +0.00(+0.00%)
Jan 18, 2002 5.447 5.524 5.447 5.447 51,875 -0.02(-0.42%)
Jan 17, 2002 5.447 5.524 5.447 5.470 3,910 +0.06(+1.13%)
Jan 16, 2002 5.447 5.447 5.409 5.409 2,085 +0.02(+0.43%)
Jan 15, 2002 5.378 5.386 5.371 5.386 521,364 +0.01(+0.14%)
Jan 14, 2002 5.378 5.394 5.371 5.378 9,905 -0.03(-0.57%)
Jan 11, 2002 5.470 5.486 5.409 5.409 12,643 -0.02(-0.28%)
Jan 10, 2002 5.371 5.424 5.371 5.424 12,903 -0.14(-2.48%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.