Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Greenbrier Companies (NY: GBX )

59.27 -1.41 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.43 14.83 14.30 14.60 177,533 +0.25(+1.77%)
Sep 29, 2008 14.59 14.94 14.22 14.34 228,777 -0.65(-4.34%)
Sep 26, 2008 14.63 15.08 14.30 15.00 0 +0.04(+0.30%)
Sep 25, 2008 14.55 15.00 14.22 14.95 241,606 +0.61(+4.23%)
Sep 24, 2008 14.97 15.56 14.26 14.34 111,580 -0.55(-3.67%)
Sep 23, 2008 14.65 16.16 14.65 14.89 190,028 +0.22(+1.48%)
Sep 22, 2008 15.64 16.46 14.65 14.67 180,451 -1.15(-7.28%)
Sep 19, 2008 16.50 16.80 15.31 15.83 0 +0.55(+3.63%)
Sep 18, 2008 15.02 15.41 13.89 15.27 372,490 +0.46(+3.13%)
Sep 17, 2008 13.06 15.39 12.77 14.81 253,129 +1.45(+10.87%)
Sep 16, 2008 12.53 13.36 12.35 13.36 174,854 +0.57(+4.45%)
Sep 15, 2008 13.47 13.68 12.70 12.79 141,693 -1.20(-8.61%)
Sep 12, 2008 13.78 14.03 13.64 13.99 0 +0.08(+0.59%)
Sep 11, 2008 13.68 14.17 13.30 13.91 208,290 +0.17(+1.25%)
Sep 10, 2008 14.59 14.81 13.69 13.74 295,074 -0.58(-4.03%)
Sep 09, 2008 15.15 15.27 14.29 14.31 208,942 -0.80(-5.30%)
Sep 08, 2008 15.41 15.57 14.86 15.12 195,467 +0.07(+0.45%)
Sep 05, 2008 14.75 15.23 14.63 15.05 0 +0.23(+1.57%)
Sep 04, 2008 14.80 14.85 14.29 14.82 123,136 -0.14(-0.95%)
Sep 03, 2008 14.38 15.06 14.14 14.96 171,649 +0.60(+4.17%)
Sep 02, 2008 15.38 15.65 14.28 14.36 125,420 -0.64(-4.29%)
Aug 29, 2008 15.16 15.27 14.79 15.00 0 -0.21(-1.38%)
Aug 28, 2008 14.96 15.43 14.91 15.21 112,302 +0.29(+1.96%)
Aug 27, 2008 14.43 14.99 14.36 14.92 89,476 +0.43(+3.00%)
Aug 26, 2008 14.21 14.70 14.14 14.49 76,035 +0.24(+1.68%)
Aug 25, 2008 14.75 14.76 14.17 14.25 76,782 -0.52(-3.55%)
Aug 22, 2008 14.49 15.14 14.49 14.77 0 +0.40(+2.76%)
Aug 21, 2008 14.70 14.86 14.20 14.37 100,736 -0.30(-2.04%)
Aug 20, 2008 14.40 15.04 14.29 14.67 107,162 +0.20(+1.40%)
Aug 19, 2008 14.41 15.12 14.38 14.47 100,193 -0.34(-2.27%)
Aug 18, 2008 14.84 15.52 14.57 14.81 195,957 -0.18(-1.20%)
Aug 15, 2008 15.19 15.25 14.47 14.99 0 +0.02(+0.15%)
Aug 14, 2008 14.65 15.76 14.64 14.97 139,099 +0.19(+1.27%)
Aug 13, 2008 14.47 15.00 14.24 14.78 154,079 +0.31(+2.12%)
Aug 12, 2008 14.79 15.13 14.42 14.47 148,265 -0.33(-2.22%)
Aug 11, 2008 14.78 15.21 14.50 14.80 212,219 +0.02(+0.15%)
Aug 08, 2008 14.24 15.08 13.85 14.78 215,368 +0.58(+4.06%)
Aug 07, 2008 14.74 14.88 14.11 14.20 181,706 -0.62(-4.19%)
Aug 06, 2008 14.67 15.07 14.40 14.82 205,225 +0.08(+0.56%)
Aug 05, 2008 14.04 14.83 13.51 14.74 416,621 +0.64(+4.51%)
Aug 04, 2008 15.07 15.09 14.01 14.11 173,108 -0.97(-6.45%)
Aug 01, 2008 15.56 15.92 14.82 15.08 210,678 -0.58(-3.73%)
Jul 31, 2008 15.98 16.77 15.52 15.66 281,413 -0.31(-1.97%)
Jul 30, 2008 15.32 16.34 15.32 15.98 318,396 +0.58(+3.74%)
Jul 29, 2008 15.40 15.50 14.28 15.40 246,566 +1.09(+7.64%)
Jul 28, 2008 14.39 14.98 14.24 14.31 164,761 -0.13(-0.93%)
Jul 25, 2008 13.59 14.60 13.47 14.44 225,299 +0.99(+7.34%)
Jul 24, 2008 15.64 15.77 13.29 13.45 398,842 -2.07(-13.35%)
Jul 23, 2008 15.21 15.79 15.06 15.53 195,509 +0.43(+2.88%)
Jul 22, 2008 14.45 15.30 14.41 15.09 458,566 +0.41(+2.80%)
Jul 21, 2008 14.56 15.05 14.49 14.68 326,943 +0.19(+1.29%)
Jul 18, 2008 14.96 14.96 13.55 14.49 155,668 -0.47(-3.15%)
Jul 17, 2008 14.80 15.06 14.51 14.97 262,818 +0.31(+2.15%)
Jul 16, 2008 13.92 14.67 13.69 14.65 254,622 +0.77(+5.55%)
Jul 15, 2008 14.43 14.43 13.27 13.88 353,491 -0.53(-3.69%)
Jul 14, 2008 15.04 15.04 14.37 14.41 321,432 -0.48(-3.22%)
Jul 11, 2008 14.49 14.95 13.94 14.89 376,347 +0.05(+0.35%)
Jul 10, 2008 13.48 15.15 13.48 14.84 335,891 +1.20(+8.78%)
Jul 09, 2008 14.02 14.80 13.57 13.64 303,363 -0.32(-2.30%)
Jul 08, 2008 15.12 15.12 12.93 13.96 580,832 -0.21(-1.48%)
Jul 07, 2008 13.86 14.36 13.64 14.17 190,660 +0.31(+2.21%)
Jul 04, 2008 14.17 14.26 13.47 13.87 111,300 +0.00(+0.00%)
Jul 03, 2008 14.17 14.26 13.47 13.87 111,300 -0.33(-2.32%)
Jul 02, 2008 15.08 15.55 14.11 14.20 214,466 -0.84(-5.57%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.