$62.82 0.00 (%) Greenbrier Companies Inc - NYSE

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBX historical data

Date Open High Low Close Volume
5/21/201561.9463.7861.7962.82501,590
5/20/201561.2662.5860.5161.75481,432
5/19/201562.3762.4961.3861.60549,672
5/18/201561.2362.9759.9562.60664,332
5/15/201560.2961.4159.0761.23510,065
5/14/201561.4661.6860.2560.57372,175
5/13/201561.2561.3660.0261.11486,303
5/12/201561.5261.5460.1560.81431,686
5/11/201562.6563.0461.6962.02411,665
5/8/201563.8063.8062.2562.65564,621
5/7/201563.2563.5761.5963.25634,640
5/6/201563.7664.1062.5063.20442,502
5/5/201563.4064.2062.4163.76741,458
5/4/201563.1864.4562.7663.42991,709
5/1/201558.5062.6558.5062.331,218,282
4/30/201557.7258.7556.5157.69600,254
4/29/201555.7958.6155.4057.74890,062
4/28/201557.2157.7555.3355.841,098,565
4/27/201561.5161.9156.9157.211,478,360
4/24/201564.9165.5061.1161.42977,998
4/23/201564.2866.5064.2864.95626,607
4/22/201564.2865.1363.5364.37487,535
4/21/201564.0064.0662.1963.81569,246
4/20/201564.1964.6263.1263.82509,997
4/17/201564.8965.0063.4963.52532,970
4/16/201565.4066.1264.1665.54535,095
4/15/201563.6965.8663.4865.83777,053
4/14/201562.9063.5062.2163.15366,219
4/13/201561.9763.7861.5562.97676,128
4/10/201563.2063.9761.1661.53646,773
4/9/201563.7664.2162.6363.13626,904
4/8/201563.6363.8961.5063.76926,513
4/7/201564.0064.0461.3662.431,789,241
4/6/201558.3961.2358.2160.60992,717
4/2/201558.3959.4058.2658.89501,217
4/1/201557.6558.6957.4258.65514,054
3/31/201557.5558.2156.8158.00436,875
3/30/201557.4658.3957.2857.60400,040
3/27/201556.0957.3055.5956.98319,631
3/26/201555.8156.6055.3356.34342,100
3/25/201557.9258.0056.0056.20331,839
3/24/201556.5057.8656.2757.36384,085
3/23/201557.3057.4656.1656.88448,038
3/20/201556.8157.8556.1356.98575,618
3/19/201556.8557.0355.7656.44486,162
3/18/201556.2757.3255.6056.70581,768
3/17/201554.6256.8054.5356.37717,690
3/16/201555.0055.0953.5054.32576,271
3/13/201554.2055.1953.7654.84561,445
3/12/201552.2154.8352.0654.51733,334
3/11/201551.2551.9149.6151.841,532,636
3/10/201553.0053.0050.7551.27772,819
3/9/201556.0456.2353.7753.77554,746
3/6/201555.2357.9955.2255.88536,809
3/5/201556.5356.5355.3055.81478,185
3/4/201557.3257.7755.6756.55583,097
3/3/201558.6259.7656.5957.12526,832
3/2/201558.8359.3257.8959.18371,695
2/27/201558.4659.8558.3158.77335,498
2/26/201560.1860.4358.0158.56453,814
2/25/201559.9060.5559.3960.22603,797
2/24/201559.4560.7759.4559.90538,574
2/23/201558.4359.5457.0659.42424,089
2/20/201557.0958.9256.1658.65520,152
2/19/201555.9158.1255.0757.34560,194
2/18/201556.7057.0055.5556.10800,279
2/17/201557.6657.9857.0257.36635,417
2/13/201557.8258.6756.6157.22464,697
2/12/201557.9758.9556.9057.81449,811
2/11/201558.0458.9356.9057.49370,535
2/10/201558.9959.7557.6157.92504,114
2/9/201557.4859.2057.4558.42907,440
2/6/201556.4258.9156.0857.72936,796
2/5/201556.0056.7555.0456.62414,895
2/4/201554.9756.7453.8755.69572,762
2/3/201553.8656.5353.2255.591,000,332
2/2/201554.5054.7051.0053.45898,653
1/30/201553.3753.7251.0551.93616,778
1/29/201553.0854.6252.3353.81644,235
1/28/201556.5156.5152.7553.07664,826
1/27/201553.5357.1553.0356.371,052,947
1/26/201552.5855.0952.1254.85502,947
1/23/201553.4454.0952.1852.69565,778
1/22/201552.1954.7552.0153.67817,028
1/21/201549.7652.4349.7651.68528,549
1/20/201551.3851.3948.4049.97686,033
1/16/201549.4650.6249.4650.48577,760
1/15/201552.1152.5049.5049.75537,518
1/14/201549.8251.7548.7751.50900,036
1/13/201551.2752.9949.0250.80817,003
1/12/201553.0053.1249.6250.61909,216
1/9/201554.8055.4652.7152.76728,367
1/8/201553.5054.8751.9054.701,469,797
1/7/201554.5557.6051.5751.901,998,517
1/6/201552.0752.5447.5549.311,372,131
1/5/201553.0354.1051.5452.07684,325
1/2/201553.9054.4052.3253.96454,055
12/31/201453.1255.2552.5053.73513,566
12/30/201454.2255.4352.2553.25616,055
12/29/201453.2955.5053.1454.84679,597
  • Showing 1-100 of 2,074 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center