Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 2:23PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Greenbrier Companies (GBX)

At 1:01PM ET: 10.26   0.59 (5.44%)

MORE ON GBX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 10.99 11.20 10.68 10.85 55,400 10.85 24-Nov-09 10.91 11.05 10.46 10.92 45,800 10.92 23-Nov-09 10.55 11.25 10.55 10.87 120,400 10.87 20-Nov-09 11.05 11.20 10.21 10.39 172,000 10.39 19-Nov-09 10.74 11.45 10.15 11.15 169,900 11.15 18-Nov-09 11.25 11.25 10.77 10.93 112,700 10.93 17-Nov-09 11.49 11.49 10.68 11.21 177,600 11.21 16-Nov-09 10.30 11.74 10.25 11.64 173,400 11.64 13-Nov-09 9.75 10.22 9.29 10.11 101,600 10.11 12-Nov-09 10.25 10.70 9.50 9.70 173,600 9.70 11-Nov-09 9.93 10.05 9.48 9.75 137,100 9.75 10-Nov-09 10.00 10.13 9.50 9.78 129,100 9.78 9-Nov-09 9.98 10.27 9.91 10.13 88,100 10.13 6-Nov-09 9.73 10.00 9.59 9.76 88,600 9.76 5-Nov-09 9.25 10.16 9.25 10.03 106,000 10.03 4-Nov-09 9.56 9.75 9.03 9.07 111,500 9.07 3-Nov-09 9.10 9.63 9.02 9.54 142,300 9.54 2-Nov-09 8.98 9.30 8.51 8.94 95,200 8.94 30-Oct-09 9.51 9.60 8.60 8.88 135,500 8.88 29-Oct-09 9.30 9.83 9.30 9.61 67,400 9.61 28-Oct-09 9.70 10.20 9.14 9.21 109,500 9.21 27-Oct-09 10.12 10.24 9.70 9.82 98,900 9.82 26-Oct-09 9.94 10.59 9.84 10.02 529,100 10.02 23-Oct-09 10.72 10.94 9.92 9.94 89,500 9.94 22-Oct-09 10.10 10.87 9.90 10.72 132,400 10.72 21-Oct-09 10.40 10.98 10.08 10.16 109,000 10.16 20-Oct-09 10.88 11.15 10.45 10.53 66,100 10.53 19-Oct-09 10.91 11.09 10.62 10.99 79,600 10.99 16-Oct-09 11.07 11.16 10.71 10.87 73,000 10.87 15-Oct-09 11.30 11.46 10.88 11.18 44,300 11.18 14-Oct-09 11.61 11.63 11.32 11.47 70,800 11.47 13-Oct-09 10.93 11.30 10.72 11.27 66,700 11.27 12-Oct-09 11.75 12.03 11.15 11.18 101,700 11.18 9-Oct-09 11.30 11.73 11.30 11.70 48,800 11.70 8-Oct-09 11.25 11.71 10.96 11.26 56,900 11.26 7-Oct-09 11.21 11.40 11.06 11.14 27,600 11.14 6-Oct-09 11.22 11.43 11.01 11.31 39,000 11.31 5-Oct-09 10.65 11.18 10.52 11.07 104,000 11.07 2-Oct-09 10.51 11.20 10.00 10.56 125,300 10.56 1-Oct-09 11.59 11.65 10.55 10.57 122,400 10.57 30-Sep-09 12.28 12.33 11.43 11.71 89,500 11.71 29-Sep-09 12.16 12.62 12.07 12.23 59,000 12.23 28-Sep-09 12.00 12.75 11.85 12.15 84,100 12.15 25-Sep-09 11.97 12.16 11.66 11.92 53,100 11.92 24-Sep-09 12.36 12.60 11.77 12.05 81,200 12.05 23-Sep-09 12.89 12.89 12.24 12.25 102,600 12.25 22-Sep-09 13.30 13.47 12.72 12.82 121,700 12.82 21-Sep-09 13.19 13.29 12.65 12.94 96,400 12.94 18-Sep-09 13.65 14.00 13.25 13.44 134,300 13.44 17-Sep-09 13.87 14.05 13.32 13.55 60,300 13.55 16-Sep-09 13.71 14.00 13.59 13.91 73,000 13.91 15-Sep-09 13.60 14.00 13.46 13.60 48,700 13.60 14-Sep-09 13.15 13.81 13.01 13.65 49,700 13.65 11-Sep-09 13.30 13.80 12.88 13.33 93,800 13.33 10-Sep-09 12.93 13.44 12.93 13.31 91,600 13.31 9-Sep-09 12.17 13.43 12.14 12.91 96,200 12.91 8-Sep-09 13.44 13.44 12.31 12.40 144,000 12.40 4-Sep-09 12.08 13.13 12.00 13.12 168,200 13.12 3-Sep-09 11.02 12.48 11.01 12.30 169,300 12.30 2-Sep-09 11.69 11.70 10.93 10.97 108,600 10.97 1-Sep-09 12.74 13.44 11.77 11.78 152,000 11.78 31-Aug-09 13.25 13.25 12.70 12.87 112,300 12.87 28-Aug-09 14.32 14.32 13.13 13.40 79,300 13.40 27-Aug-09 13.12 13.96 12.78 13.82 91,400 13.82 26-Aug-09 13.72 14.00 13.24 13.44 106,200 13.44 25-Aug-09 13.86 14.30 13.21 13.67 147,700 13.67 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions