Greenbrier Companies Inc $46.17

up +1.28


16/4/2014 04:15 PM  |  NYSE : GBX  
Industries : Transportation / Railroads
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBX historical data

Date Open High Low Close Volume
4/15/201444.6245.3043.7744.89452,012
4/14/201444.0444.7643.5344.04330,647
4/11/201444.2644.8543.0843.37443,231
4/10/201445.2245.6144.2145.00551,445
4/9/201444.2545.2444.0545.15286,762
4/8/201443.2444.9043.1543.93685,648
4/7/201445.5845.9042.2943.21775,319
4/4/201446.9647.2345.3445.90589,684
4/3/201446.9448.6945.1446.561,638,110
4/2/201447.3548.1146.7547.711,133,820
4/1/201446.1447.0345.4746.97624,979
3/31/201444.8745.9344.6645.60572,018
3/28/201443.7444.9543.7244.31398,168
3/27/201444.2044.6843.0543.70391,778
3/26/201446.3546.9444.0944.23615,681
3/25/201446.6447.2046.2346.35322,792
3/24/201446.3546.8745.5346.30505,690
3/21/201446.4646.7545.8645.87436,457
3/20/201446.0746.7045.7546.12270,584
3/19/201447.1747.3345.6246.03441,843
3/18/201446.9547.2746.6047.20311,989
3/17/201446.7147.3046.4346.81390,514
3/14/201445.5746.5145.5246.22318,218
3/13/201446.2547.0945.2645.89340,996
3/12/201445.0146.1444.5646.14428,194
3/11/201445.6745.8744.8945.22555,454
3/10/201446.1946.3044.6845.54426,464
3/7/201446.3147.1546.0246.34893,031
3/6/201445.2446.0045.1645.72599,476
3/5/201445.6746.1544.5844.95855,573
3/4/201444.4845.6144.4844.85892,819
3/3/201442.0043.9641.4043.82926,818
2/28/201441.8543.2041.7442.07352,563
2/27/201441.3042.0441.1841.78445,864
2/26/201440.8741.9940.7041.40719,403
2/25/201440.3942.2140.0040.71912,522
2/24/201441.0041.8340.5041.20502,184
2/21/201439.6740.9638.9140.84727,516
2/20/201437.7739.9537.7739.34689,369
2/19/201437.5638.0237.0137.12337,949
2/18/201436.8938.0036.7037.85474,039
2/14/201437.1637.2736.1536.65309,777
2/13/201436.0937.4736.0437.15358,277
2/12/201435.2136.8335.1136.51569,309
2/11/201434.1935.3234.1235.29284,753
2/10/201434.9035.2234.0834.22332,009
2/7/201434.0234.9233.7734.70334,272
2/6/201433.2733.8533.0433.75223,189
2/5/201434.0234.1932.5833.19429,138
2/4/201434.2734.8633.5134.36343,609
2/3/201436.5336.5933.6133.98529,872
1/31/201436.5737.2536.3436.69212,071
1/30/201436.2837.2736.0537.01450,257
1/29/201436.4136.7935.7035.79306,770
1/28/201436.0437.0235.9936.76264,428
1/27/201436.5936.8035.3335.83306,788
1/24/201437.6138.0236.4936.62425,874
1/23/201437.1138.3537.1138.00626,892
1/22/201436.6437.5736.6437.27297,592
1/21/201436.5337.3136.2136.66400,747
1/17/201436.9637.0036.0236.17283,550
1/16/201436.6937.2436.1937.07772,236
1/15/201434.3335.1234.3334.94267,701
1/14/201435.0035.0634.3134.41365,328
1/13/201434.7434.8634.2634.70495,026
1/10/201434.6134.7334.1034.70439,277
1/9/201433.5634.5333.3434.51879,796
1/8/201430.5933.7630.5933.251,019,450
1/7/201431.8632.3031.6132.22602,411
1/6/201432.4832.4831.5831.84319,513
1/3/201432.4332.5832.0732.32281,963
1/2/201432.5332.7631.7432.37460,746
12/31/201333.0033.5732.8432.84364,253
12/30/201333.0533.2532.7132.92196,453
12/27/201332.9233.1432.6332.83128,327
12/26/201332.8433.1032.6332.75124,684
12/24/201332.6532.9832.6532.77108,428
12/23/201332.8833.3232.4332.63281,048
12/20/201332.5633.0432.3932.63428,733
12/19/201332.2532.5832.0032.47290,079
12/18/201331.7532.6431.4832.39288,385
12/17/201331.7232.0931.4531.99266,894
12/16/201331.0232.0031.0231.69244,809
12/13/201331.2031.5830.9030.92271,721
12/12/201330.9231.3630.8531.07351,001
12/11/201332.0732.2230.8830.89278,221
12/10/201331.5032.2131.3632.12401,040
12/9/201330.9931.8130.9131.36424,560
12/6/201331.0931.3730.8230.82266,053
12/5/201331.0331.3130.4630.81145,597
12/4/201330.9531.7230.7531.14234,384
12/3/201331.2831.2830.7331.04403,920
12/2/201331.2931.7730.9031.47256,448
11/29/201331.3131.5731.1131.2589,875
11/27/201331.3831.5030.8631.46197,067
11/26/201331.2331.8131.0631.38191,026
11/25/201331.1531.4930.7531.19293,206
11/22/201329.4031.1229.4031.00525,004
11/21/201330.6730.6728.7429.41995,706
11/20/201331.0031.6230.8331.25216,336
Trading Center