$34.58 -0.43 (%) Greenbrier Companies Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201634.7335.2334.4934.58329,237
9/22/201635.0035.2334.8735.01291,707
9/21/201634.3234.7434.0134.70287,714
9/20/201633.7534.3233.5634.00268,885
9/19/201633.4034.0233.1533.65452,339
9/16/201633.3333.5432.9033.41703,982
9/15/201633.0533.7433.0133.68309,664
9/14/201633.3833.7832.9233.05450,423
9/13/201633.3533.7133.1533.43552,477
9/12/201633.2433.9133.0833.79570,842
9/9/201634.3834.8833.9333.94385,018
9/8/201634.6235.1934.1834.88368,289
9/7/201634.4534.8734.2234.65361,619
9/6/201633.4734.6733.2434.47488,460
9/2/201633.7933.7933.2633.34205,538
9/1/201633.9234.0432.7433.38239,652
8/31/201634.2834.6133.5833.89242,932
8/30/201633.6334.5633.6334.47251,757
8/29/201634.4334.4333.6833.80193,065
8/26/201634.3534.6933.7934.18283,188
8/25/201634.4834.7734.1334.22431,464
8/24/201634.5634.8134.4034.60360,180
8/23/201634.0634.9434.0634.76250,789
8/22/201633.9934.1733.2933.90264,682
8/19/201633.4234.3433.2034.29360,066
8/18/201631.8833.6731.8033.63478,197
8/17/201632.2632.9031.7531.85410,718
8/16/201632.1432.5031.9332.20254,203
8/15/201631.6332.4831.6332.18242,304
8/12/201631.6831.7431.2731.57226,173
8/11/201631.5731.9831.5131.65415,401
8/10/201632.3632.5331.3231.44389,687
8/9/201633.3933.4432.0932.14408,946
8/8/201633.3333.9033.1833.29275,717
8/5/201632.3533.4432.3433.25338,027
8/4/201631.7532.5431.7532.12264,138
8/3/201631.5632.1031.4231.90284,772
8/2/201631.9632.4031.3831.50404,776
8/1/201632.6133.1231.9632.15565,204
7/29/201631.6132.9231.5132.83617,997
7/28/201631.6331.6331.0031.21311,116
7/27/201631.6532.1731.2431.55306,036
7/26/201631.1131.8331.0131.56249,148
7/25/201631.9732.0931.0531.12233,441
7/22/201631.3532.1331.2432.09255,040
7/21/201632.0032.1731.1731.62419,219
7/20/201631.7832.4531.5832.00277,520
7/19/201632.0332.2931.5732.02297,446
7/18/201631.5132.5731.1932.17474,834
7/15/201631.9531.9531.3631.49343,912
7/14/201631.9832.3331.5231.85462,273
7/13/201631.7431.9831.2931.52574,007
7/12/201631.0031.9130.9631.60644,193
7/11/201630.1430.6729.8530.60488,072
7/8/201628.6229.8128.5729.58568,999
7/7/201626.5328.4926.5028.281,559,396
7/6/201629.2829.2825.9026.133,017,087
7/5/201629.2129.5028.4128.79795,361
7/1/201629.1830.2029.1629.57503,919
6/30/201628.2529.1428.1829.13447,951
6/29/201627.1228.4827.0028.33556,779
6/28/201626.5027.3726.5027.29817,959
6/27/201629.4729.4825.9126.112,148,830
6/24/201629.0430.1028.9829.841,755,113
6/23/201630.4030.8029.8730.57465,967
6/22/201628.7929.9928.7929.69448,839
6/21/201628.8528.9128.0528.65326,295
6/20/201629.4129.5828.4928.99697,055
6/17/201628.3529.3928.2629.29465,797
6/16/201628.3028.3027.4728.14238,087
6/15/201628.5029.1128.3428.54254,932
6/14/201628.0328.7827.7928.46311,833
6/13/201628.5029.0328.0928.35323,729
6/10/201629.5729.5728.5028.68332,920
6/9/201630.2530.2529.7330.08339,931
6/8/201629.8930.5629.8930.46399,761
6/7/201629.7929.9629.4129.64423,797
6/6/201628.8929.6628.6529.63393,055
6/3/201628.5928.7428.0028.59291,716
6/2/201628.4128.6428.0528.47308,884
6/1/201628.6228.6527.5228.57321,806
5/31/201628.4629.0828.2428.70303,405
5/27/201628.8229.0128.4228.49269,435
5/26/201629.5729.5728.6028.73334,589
5/25/201628.2929.4328.0629.26558,175
5/24/201627.4627.8927.1327.81332,498
5/23/201627.3027.7727.1927.30283,818
5/20/201626.9827.5826.8827.48260,431
5/19/201626.7326.9126.1626.65307,184
5/18/201627.0227.8026.7826.96442,773
5/17/201626.4727.9326.4727.33499,012
5/16/201627.1027.1026.2326.51320,706
5/13/201626.3726.9626.0026.24418,245
5/12/201627.3427.5826.4026.55463,120
5/11/201628.0728.1326.9927.03451,493
5/10/201626.6428.2226.6428.09453,028
5/9/201626.7126.9426.1626.53418,749
5/6/201626.7027.5026.6427.06347,517
5/5/201627.4827.8126.6826.70366,308
5/4/201627.1227.9426.8827.09498,159
  • Showing 1-100 of 1,933 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center