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, 2009 9.363 9.402 8.715 8.929 117,334 -0.40(-4.25%)
Sep 29, 2009 9.272 9.623 9.205 9.325 77,266 +0.06(+0.66%)
Sep 28, 2009 9.150 9.722 9.036 9.264 110,288 +0.18(+1.93%)
Sep 25, 2009 9.127 9.272 8.891 9.089 69,540 -0.10(-1.08%)
Sep 24, 2009 9.424 9.607 8.976 9.188 106,486 -0.15(-1.63%)
Sep 23, 2009 9.829 9.829 9.333 9.341 134,470 -0.43(-4.45%)
Sep 22, 2009 10.14 10.27 9.699 9.775 159,555 -0.09(-0.93%)
Sep 21, 2009 10.06 10.13 9.646 9.867 126,380 -0.38(-3.72%)
Sep 18, 2009 10.41 10.67 10.10 10.25 176,122 -0.08(-0.81%)
Sep 17, 2009 10.58 10.71 10.16 10.33 78,962 -0.18(-1.74%)
Sep 16, 2009 10.45 10.67 10.36 10.51 95,670 +0.14(+1.40%)
Sep 15, 2009 10.37 10.67 10.26 10.37 63,814 -0.04(-0.37%)
Sep 14, 2009 10.03 10.53 9.920 10.41 65,120 +0.24(+2.40%)
Sep 11, 2009 10.14 10.52 9.821 10.16 122,948 +0.02(+0.15%)
Sep 10, 2009 9.859 10.25 9.859 10.15 120,085 +0.31(+3.10%)
Sep 09, 2009 9.280 10.24 9.258 9.844 126,123 +0.39(+4.11%)
Sep 08, 2009 10.25 10.25 9.386 9.455 188,746 -0.55(-5.49%)
Sep 04, 2009 9.211 10.01 9.148 10.00 220,476 +0.63(+6.67%)
Sep 03, 2009 8.403 9.516 8.395 9.379 222,033 +1.01(+12.12%)
Sep 02, 2009 8.914 8.921 8.334 8.365 142,384 -0.62(-6.88%)
Sep 01, 2009 9.714 10.25 8.975 8.982 199,256 -0.83(-8.47%)
Aug 31, 2009 10.10 10.10 9.684 9.813 147,280 -0.40(-3.96%)
Aug 28, 2009 10.92 10.92 10.01 10.22 103,906 -0.32(-3.04%)
Aug 27, 2009 10.00 10.64 9.745 10.54 119,810 +0.29(+2.83%)
Aug 26, 2009 10.46 10.67 10.10 10.25 139,273 -0.18(-1.68%)
Aug 25, 2009 10.57 10.90 10.07 10.42 193,672 +0.14(+1.41%)
Aug 24, 2009 10.47 11.19 10.05 10.28 279,119 +0.02(+0.15%)
Aug 21, 2009 8.799 10.40 8.754 10.26 450,930 +1.68(+19.54%)
Aug 20, 2009 8.304 8.830 8.258 8.586 142,177 +0.21(+2.46%)
Aug 19, 2009 8.243 8.517 8.197 8.380 113,055 -0.08(-0.99%)
Aug 18, 2009 8.311 8.822 8.243 8.464 162,469 +0.38(+4.72%)
Aug 17, 2009 8.959 8.959 8.044 8.082 197,694 -1.11(-12.04%)
Aug 14, 2009 9.531 9.531 9.013 9.188 166,884 -0.24(-2.59%)
Aug 13, 2009 9.493 9.829 9.325 9.432 107,009 +0.08(+0.82%)
Aug 12, 2009 8.936 9.798 8.891 9.356 165,748 +0.46(+5.14%)
Aug 11, 2009 9.112 9.165 8.708 8.898 171,845 -0.27(-2.91%)
Aug 10, 2009 8.875 10.06 8.700 9.165 318,876 +0.17(+1.86%)
Aug 07, 2009 7.999 9.264 7.899 8.997 355,591 +1.14(+14.56%)
Aug 06, 2009 7.838 7.922 7.526 7.854 142,177 +0.05(+0.68%)
Aug 05, 2009 8.029 8.029 7.472 7.800 159,089 -0.24(-2.94%)
Aug 04, 2009 8.060 8.304 7.655 8.037 216,417 -0.16(-1.95%)
Aug 03, 2009 8.243 8.296 7.800 8.197 250,601 +0.20(+2.48%)
Jul 31, 2009 7.572 8.220 7.572 7.999 222,075 +0.37(+4.80%)
Jul 30, 2009 7.472 7.816 7.373 7.633 212,643 +0.34(+4.71%)
Jul 29, 2009 7.610 7.770 7.145 7.289 139,151 -0.40(-5.16%)
Jul 28, 2009 7.236 7.701 7.068 7.686 173,995 +0.37(+5.00%)
Jul 27, 2009 7.389 7.533 7.190 7.320 158,126 -0.01(-0.10%)
Jul 24, 2009 7.023 7.434 7.007 7.328 902 +0.12(+1.69%)
Jul 23, 2009 7.007 7.335 6.878 7.206 210,977 +0.24(+3.50%)
Jul 22, 2009 6.946 7.206 6.801 6.962 181,296 -0.09(-1.30%)
Jul 21, 2009 7.244 7.434 6.786 7.053 262,603 -0.14(-2.01%)
Jul 20, 2009 7.007 7.236 6.809 7.198 296,527 +0.30(+4.31%)
Jul 17, 2009 6.184 7.236 6.115 6.901 418,626 +0.69(+11.18%)
Jul 16, 2009 5.932 6.329 5.856 6.207 325,773 +0.29(+4.90%)
Jul 15, 2009 5.742 6.130 5.681 5.917 308,724 +0.39(+7.03%)
Jul 14, 2009 5.398 5.719 5.261 5.528 239,608 +0.13(+2.40%)
Jul 13, 2009 4.689 5.467 4.689 5.398 271,346 +0.76(+16.45%)
Jul 10, 2009 4.491 4.750 4.422 4.636 162,752 +0.08(+1.84%)
Jul 09, 2009 4.339 4.796 4.239 4.552 276,908 +0.27(+6.42%)
Jul 08, 2009 4.773 4.811 4.117 4.278 277,491 -0.53(-11.09%)
Jul 07, 2009 5.177 5.177 4.621 4.811 344,285 -0.47(-8.82%)
Jul 06, 2009 5.421 5.421 4.956 5.276 214,255 -0.18(-3.35%)
Jul 02, 2009 5.452 5.650 5.261 5.459 202,378 -0.19(-3.37%)
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.