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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.89 12.05 11.67 11.89 345,013 +0.11(+0.93%)
Sep 29, 2010 11.85 12.09 11.61 11.78 839,976 -0.19(-1.59%)
Sep 28, 2010 11.99 12.38 11.59 11.97 232 +0.36(+3.09%)
Sep 27, 2010 10.10 11.80 9.905 11.61 1,354,700 +1.50(+14.86%)
Sep 24, 2010 9.996 10.27 9.934 10.11 441,781 +0.36(+3.68%)
Sep 23, 2010 9.829 10.13 9.722 9.752 960 -0.26(-2.59%)
Sep 22, 2010 9.859 10.05 9.470 10.01 452,961 +0.12(+1.23%)
Sep 21, 2010 9.905 10.07 9.691 9.890 491,692 -0.04(-0.38%)
Sep 20, 2010 9.722 9.989 9.554 9.928 416,726 +0.27(+2.76%)
Sep 17, 2010 9.661 10.10 9.508 9.661 433,880 -0.19(-1.93%)
Sep 15, 2010 10.03 10.14 9.790 9.851 218,560 -0.24(-2.42%)
Sep 14, 2010 10.06 10.41 9.935 10.10 361,535 -0.05(-0.53%)
Sep 13, 2010 9.844 10.38 9.844 10.15 619,359 +0.38(+3.90%)
Sep 10, 2010 9.333 9.829 9.333 9.768 257,367 +0.47(+5.09%)
Sep 09, 2010 9.463 9.531 9.158 9.295 218,387 +0.09(+0.99%)
Sep 08, 2010 9.234 9.402 9.097 9.203 235,132 -0.02(-0.17%)
Sep 07, 2010 9.714 9.813 9.150 9.219 781 -0.61(-6.21%)
Sep 03, 2010 9.600 9.905 9.569 9.829 241,638 +0.32(+3.37%)
Sep 02, 2010 9.257 9.600 9.112 9.508 388 +0.21(+2.21%)
Sep 01, 2010 9.150 9.310 8.936 9.302 547,239 +0.33(+3.65%)
Aug 31, 2010 8.967 9.371 8.342 8.975 786 +0.56(+6.61%)
Aug 30, 2010 8.898 8.898 8.372 8.418 343,700 -0.47(-5.24%)
Aug 27, 2010 8.456 9.013 8.372 8.883 596,834 +0.88(+10.95%)
Aug 26, 2010 7.938 8.334 7.877 8.006 546 +0.50(+6.60%)
Aug 25, 2010 7.091 7.854 6.939 7.511 541 +0.26(+3.58%)
Aug 24, 2010 7.694 7.694 7.213 7.251 2,201 -0.47(-6.03%)
Aug 23, 2010 8.304 8.456 7.694 7.716 283,547 -0.50(-6.12%)
Aug 20, 2010 8.029 8.288 7.777 8.220 278,594 +0.11(+1.32%)
Aug 19, 2010 8.715 8.738 8.082 8.113 818 -0.64(-7.32%)
Aug 18, 2010 8.121 8.990 7.930 8.753 8,687 +0.64(+7.89%)
Aug 17, 2010 7.953 8.387 7.854 8.113 1,306 +0.18(+2.21%)
Aug 16, 2010 7.694 8.182 7.648 7.938 305,351 +0.14(+1.86%)
Aug 13, 2010 7.793 8.464 7.739 7.793 412,702 -0.66(-7.76%)
Aug 12, 2010 8.631 8.738 8.426 8.448 211,965 -0.29(-3.32%)
Aug 11, 2010 9.402 9.402 8.692 8.738 2,503 -0.88(-9.12%)
Aug 10, 2010 9.531 9.859 9.341 9.615 1,012 -0.16(-1.64%)
Aug 09, 2010 9.935 9.966 9.684 9.775 200,590 -0.02(-0.23%)
Aug 06, 2010 9.798 10.24 9.592 9.798 401,574 -0.01(-0.08%)
Aug 05, 2010 10.03 10.20 9.798 9.806 201,975 -0.40(-3.89%)
Aug 04, 2010 10.17 10.43 10.05 10.20 105,604 +0.10(+0.98%)
Aug 03, 2010 10.28 10.42 9.928 10.10 206,312 -0.34(-3.29%)
Aug 02, 2010 10.29 10.64 10.26 10.45 149,656 +0.49(+4.90%)
Jul 30, 2010 9.958 10.36 9.867 9.958 350,942 -0.34(-3.26%)
Jul 29, 2010 10.50 10.65 10.11 10.29 188,940 -0.07(-0.66%)
Jul 28, 2010 10.36 10.67 10.32 10.36 878 -0.08(-0.73%)
Jul 27, 2010 10.86 11.02 10.44 10.44 191,652 -0.20(-1.86%)
Jul 26, 2010 10.19 10.68 9.996 10.64 281,855 +0.36(+3.49%)
Jul 23, 2010 10.40 10.53 10.11 10.28 417,189 -0.09(-0.88%)
Jul 22, 2010 10.04 10.58 9.928 10.37 360,586 +0.65(+6.67%)
Jul 21, 2010 10.39 10.50 9.676 9.722 277,930 -0.58(-5.63%)
Jul 20, 2010 9.928 10.32 9.646 10.30 358,483 +0.11(+1.05%)
Jul 19, 2010 10.22 10.83 9.989 10.19 323,534 -0.02(-0.15%)
Jul 16, 2010 10.21 11.03 10.13 10.21 382,285 -0.96(-8.60%)
Jul 15, 2010 11.41 11.61 10.89 11.17 507,901 -0.25(-2.20%)
Jul 14, 2010 11.44 11.78 11.25 11.42 801,093 -0.02(-0.13%)
Jul 13, 2010 11.44 11.64 10.89 11.44 2,149 +0.76(+7.14%)
Jul 12, 2010 10.40 10.91 10.35 10.67 593,942 +0.32(+3.09%)
Jul 09, 2010 10.35 10.55 9.081 10.35 608,827 +1.27(+14.02%)
Jul 08, 2010 9.081 9.714 8.502 9.081 653 +0.85(+10.38%)
Jul 07, 2010 7.694 8.243 7.518 8.227 345,655 +0.57(+7.47%)
Jul 06, 2010 7.655 8.243 7.549 7.655 1,099 -0.19(-2.43%)
Jul 02, 2010 7.846 8.342 7.716 7.846 210,912 -0.35(-4.28%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.