Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Greenbrier Companies (NY: GBX )

50.14 -0.24 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 27, 2009 3.130 3.268 2.885 2.885 0 -0.25(-8.07%)
Feb 26, 2009 3.207 3.429 3.107 3.138 135,423 +0.06(+2.00%)
Feb 25, 2009 3.445 3.491 3.077 3.077 160,846 -0.37(-10.69%)
Feb 24, 2009 3.199 3.506 3.153 3.445 182,207 +0.34(+10.86%)
Feb 23, 2009 3.514 3.575 3.107 3.107 147,268 -0.34(-9.80%)
Feb 20, 2009 3.652 3.683 3.215 3.445 0 -0.21(-5.67%)
Feb 19, 2009 3.951 4.074 3.652 3.652 115,031 -0.28(-7.03%)
Feb 18, 2009 4.304 4.304 3.928 3.928 160,717 -0.38(-8.73%)
Feb 17, 2009 4.243 4.365 3.836 4.304 136,514 +0.11(+2.56%)
Feb 13, 2009 4.189 4.481 4.097 4.197 0 +0.01(+0.18%)
Feb 12, 2009 4.166 4.220 4.074 4.189 138,005 -0.15(-3.53%)
Feb 11, 2009 4.312 4.488 4.181 4.342 79,587 +0.12(+2.72%)
Feb 10, 2009 4.488 4.630 4.220 4.227 138,699 -0.29(-6.45%)
Feb 09, 2009 4.680 4.680 4.458 4.519 113,309 -0.14(-2.97%)
Feb 06, 2009 4.596 4.772 4.381 4.657 0 +0.18(+3.94%)
Feb 05, 2009 4.342 4.588 4.158 4.481 197,539 +0.18(+4.10%)
Feb 04, 2009 4.465 4.703 4.197 4.304 202,311 -0.14(-3.11%)
Feb 03, 2009 4.841 4.933 4.373 4.442 147,419 -0.40(-8.24%)
Feb 02, 2009 4.258 4.872 4.074 4.841 212,247 +0.58(+13.69%)
Jan 30, 2009 4.365 4.488 4.220 4.258 0 -0.02(-0.54%)
Jan 29, 2009 5.033 5.033 4.220 4.281 302,898 -0.82(-16.09%)
Jan 28, 2009 4.849 5.171 4.718 5.102 247,855 +0.41(+8.84%)
Jan 27, 2009 4.588 4.688 4.427 4.688 136,985 +0.18(+4.09%)
Jan 26, 2009 4.296 4.649 4.296 4.504 140,707 +0.14(+3.16%)
Jan 23, 2009 4.258 4.580 4.212 4.365 0 -0.06(-1.39%)
Jan 22, 2009 4.741 4.741 4.381 4.427 170,819 -0.48(-9.84%)
Jan 21, 2009 4.135 4.910 4.082 4.910 356,342 +0.87(+21.44%)
Jan 20, 2009 4.542 4.596 4.043 4.043 295,319 -0.57(-12.31%)
Jan 16, 2009 4.596 4.711 4.158 4.611 0 +0.08(+1.69%)
Jan 15, 2009 4.128 4.542 3.867 4.534 316,680 +0.43(+10.47%)
Jan 14, 2009 4.250 4.258 4.028 4.105 157,844 -0.18(-4.29%)
Jan 13, 2009 4.435 4.473 4.235 4.289 168,275 -0.15(-3.29%)
Jan 12, 2009 5.148 5.171 4.327 4.435 454,610 -0.71(-13.86%)
Jan 09, 2009 5.309 5.371 4.795 5.148 694,899 -0.94(-15.38%)
Jan 08, 2009 6.483 6.560 5.923 6.084 213,698 -0.44(-6.82%)
Jan 07, 2009 5.961 6.529 5.716 6.529 226,145 +0.40(+6.51%)
Jan 06, 2009 5.862 6.291 5.785 6.130 141,824 +0.33(+5.69%)
Jan 05, 2009 5.486 5.931 5.378 5.800 168,190 +0.29(+5.29%)
Jan 02, 2009 5.355 6.011 5.248 5.509 0 +0.24(+4.51%)
Jan 01, 2009 4.872 5.317 4.741 5.271 0 +0.00(+0.00%)
Dec 31, 2008 4.872 5.317 4.741 5.271 299,655 +0.33(+6.68%)
Dec 30, 2008 4.741 4.972 4.527 4.941 198,181 +0.28(+5.92%)
Dec 29, 2008 4.718 4.803 4.542 4.665 134,044 -0.05(-0.98%)
Dec 26, 2008 4.688 4.780 4.565 4.711 0 +0.02(+0.49%)
Dec 24, 2008 4.519 4.826 4.496 4.688 142,405 +0.15(+3.21%)
Dec 23, 2008 4.588 4.895 4.435 4.542 179,766 -0.05(-1.00%)
Dec 22, 2008 4.880 4.903 4.266 4.588 150,691 -0.29(-5.97%)
Dec 19, 2008 4.933 5.033 4.665 4.880 312,056 +0.14(+2.91%)
Dec 18, 2008 4.910 5.002 4.565 4.741 212,635 -0.15(-3.13%)
Dec 17, 2008 4.749 5.079 4.657 4.895 296,081 +0.07(+1.43%)
Dec 16, 2008 4.304 4.826 4.266 4.826 194,956 +0.52(+12.12%)
Dec 15, 2008 4.465 4.626 4.220 4.304 195,415 -0.13(-2.94%)
Dec 12, 2008 4.189 4.481 4.189 4.435 0 +0.10(+2.30%)
Dec 11, 2008 4.373 4.757 4.220 4.335 402,954 -0.12(-2.59%)
Dec 10, 2008 4.143 4.504 4.120 4.450 339,033 +0.38(+9.23%)
Dec 09, 2008 4.243 4.419 4.051 4.074 255,880 -0.24(-5.52%)
Dec 08, 2008 4.442 4.603 4.227 4.312 310,322 -0.02(-0.35%)
Dec 05, 2008 3.913 4.335 3.821 4.327 0 +0.38(+9.51%)
Dec 04, 2008 4.972 4.972 3.813 3.951 429,187 -1.04(-20.77%)
Dec 03, 2008 4.611 5.094 4.458 4.987 251,665 +0.28(+6.04%)
Dec 02, 2008 4.703 4.757 4.450 4.703 238,949 +0.06(+1.32%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.