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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbrier Companies (NY: GBX )

52.84 -0.74 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2010 10.98 11.59 10.78 10.98 976,385 -0.41(-3.64%)
May 27, 2010 10.76 11.45 10.63 11.39 406,401 +1.01(+9.76%)
May 26, 2010 10.38 10.92 10.04 10.38 789 +0.44(+4.48%)
May 25, 2010 9.613 9.966 9.444 9.935 346,184 -0.05(-0.54%)
May 24, 2010 10.05 10.30 9.882 9.989 176,677 -0.11(-1.06%)
May 21, 2010 9.652 10.43 9.598 10.10 328,402 +0.18(+1.86%)
May 20, 2010 9.882 10.32 9.813 9.912 593,086 -0.97(-8.89%)
May 19, 2010 10.98 11.19 10.54 10.88 281,832 -0.20(-1.80%)
May 18, 2010 11.62 11.82 10.90 11.08 285,599 -0.29(-2.56%)
May 17, 2010 11.56 11.70 10.88 11.37 427,804 +0.02(+0.20%)
May 14, 2010 11.35 11.59 11.06 11.35 171,582 -0.43(-3.65%)
May 13, 2010 11.77 12.00 11.49 11.78 371,593 -0.10(-0.84%)
May 12, 2010 10.92 11.95 10.84 11.88 502,277 +0.93(+8.48%)
May 11, 2010 10.89 11.12 10.82 10.95 686,260 +0.60(+5.78%)
May 10, 2010 10.53 10.65 10.15 10.35 988,198 +0.72(+7.49%)
May 07, 2010 9.897 10.28 9.575 9.629 4,027,142 -0.83(-7.92%)
May 06, 2010 10.73 11.26 10.04 10.46 1,102,305 -0.65(-5.89%)
May 05, 2010 10.82 11.17 10.60 11.11 563,519 -0.46(-3.96%)
May 04, 2010 11.75 11.75 11.21 11.57 274,833 -0.45(-3.70%)
May 03, 2010 11.86 12.20 11.70 12.01 344,057 -0.48(-3.81%)
Apr 30, 2010 13.04 13.05 12.37 12.49 216,333 -0.59(-4.52%)
Apr 29, 2010 13.00 13.33 12.81 13.08 164,289 +0.24(+1.85%)
Apr 28, 2010 12.79 12.94 12.47 12.84 127,675 +0.18(+1.39%)
Apr 27, 2010 13.06 13.29 12.54 12.67 158,900 -0.48(-3.62%)
Apr 26, 2010 13.30 13.41 13.10 13.14 145,226 -0.18(-1.38%)
Apr 23, 2010 13.34 13.81 13.27 13.33 263,113 -0.06(-0.46%)
Apr 22, 2010 12.51 13.41 12.34 13.39 318,778 +0.66(+5.18%)
Apr 21, 2010 12.54 12.83 12.45 12.73 178,691 +0.19(+1.53%)
Apr 20, 2010 12.46 12.87 12.23 12.54 291,811 +0.15(+1.24%)
Apr 19, 2010 12.58 12.74 12.16 12.38 277,512 -0.35(-2.71%)
Apr 16, 2010 12.80 13.21 12.57 12.73 349,962 -0.17(-1.31%)
Apr 15, 2010 12.30 13.10 12.12 12.90 600,281 +0.58(+4.74%)
Apr 14, 2010 11.62 12.50 11.51 12.31 473,311 +0.75(+6.50%)
Apr 13, 2010 11.34 11.87 11.34 11.56 425,184 +0.11(+0.94%)
Apr 12, 2010 10.26 11.65 10.20 11.45 619,625 +1.19(+11.58%)
Apr 09, 2010 10.45 10.50 9.928 10.27 283,625 -0.17(-1.62%)
Apr 08, 2010 9.552 10.50 9.361 10.43 442,402 +0.84(+8.80%)
Apr 07, 2010 9.115 9.606 9.115 9.590 405,086 +0.33(+3.56%)
Apr 06, 2010 9.076 9.567 8.819 9.260 391,144 +0.39(+4.41%)
Apr 05, 2010 8.524 9.245 8.501 8.869 308,565 +0.34(+3.96%)
Apr 01, 2010 8.654 8.531 8.531 8.531 128,907 +0.08(+1.00%)
Mar 31, 2010 8.271 8.593 8.255 8.447 144,541 +0.14(+1.66%)
Mar 30, 2010 8.324 8.432 8.163 8.309 75,806 +0.02(+0.18%)
Mar 29, 2010 8.317 8.393 8.125 8.294 119,661 +0.00(+0.00%)
Mar 26, 2010 8.102 8.370 8.102 8.294 127,532 +0.22(+2.76%)
Mar 25, 2010 8.301 8.424 8.063 8.071 91,710 -0.14(-1.68%)
Mar 24, 2010 8.271 8.401 8.194 8.209 86,352 -0.15(-1.83%)
Mar 23, 2010 8.271 8.439 8.209 8.363 135,792 +0.08(+0.93%)
Mar 22, 2010 8.048 8.378 8.010 8.286 97,426 +0.12(+1.50%)
Mar 19, 2010 8.278 8.278 7.956 8.163 165,412 -0.05(-0.56%)
Mar 18, 2010 8.255 8.409 8.186 8.209 105,619 +0.02(+0.19%)
Mar 17, 2010 8.294 8.386 8.186 8.194 104,817 -0.04(-0.47%)
Mar 16, 2010 8.386 8.493 8.025 8.232 129,019 -0.15(-1.74%)
Mar 15, 2010 8.345 8.432 8.324 8.378 188,041 +0.43(+5.41%)
Mar 12, 2010 8.063 8.133 7.872 7.948 62,979 -0.09(-1.15%)
Mar 11, 2010 7.557 8.079 7.488 8.040 175,546 +0.39(+5.12%)
Mar 10, 2010 7.895 7.948 7.549 7.649 96,302 -0.17(-2.16%)
Mar 09, 2010 7.526 8.056 7.526 7.818 157,736 +0.25(+3.35%)
Mar 08, 2010 7.557 7.641 7.404 7.565 77,851 -0.02(-0.20%)
Mar 05, 2010 7.289 7.603 7.227 7.580 81,096 +0.35(+4.88%)
Mar 04, 2010 7.273 7.335 7.080 7.227 54,261 -0.02(-0.32%)
Mar 03, 2010 7.342 7.373 7.212 7.250 68,820 -0.05(-0.74%)
Mar 02, 2010 7.189 7.404 7.150 7.304 159,106 +0.12(+1.71%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.