$48.80 +2.29 (%) Greenbrier Companies Inc - NYSE

Dec. 18, 2014 | 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
12/17/201443.0646.9942.6246.511,141,259
12/16/201443.2445.7242.8143.06790,955
12/15/201445.3446.9243.3943.74920,889
12/12/201444.7346.0044.2545.00654,061
12/11/201444.8246.5944.6245.721,135,532
12/10/201447.6247.6844.2444.411,596,077
12/9/201446.9448.2245.8648.18966,643
12/8/201449.8050.8947.3247.85974,213
12/5/201451.3751.8749.4950.32765,734
12/4/201452.9452.9551.0451.46626,387
12/3/201451.2354.2051.2352.951,137,476
12/2/201448.5652.5047.6651.432,132,550
12/1/201454.1954.2345.9547.473,564,934
11/28/201464.7164.7155.0055.481,242,478
11/26/201466.1666.5864.7565.29319,647
11/25/201466.5067.1965.5066.22411,648
11/24/201466.0766.6165.0866.43619,275
11/21/201466.0267.4565.2565.86603,253
11/20/201463.2565.2862.9265.08688,484
11/19/201464.2364.8963.1863.49555,454
11/18/201463.2465.2463.0164.45602,212
11/17/201462.4463.7862.0162.91589,582
11/14/201463.8964.4362.5462.63675,381
11/14/201440.0040.0040.0040.000
11/13/201464.3066.9263.0063.501,268,581
11/13/201447.2747.2747.2747.270
11/12/201460.7162.6260.6762.45888,177
11/12/201447.2747.2747.2747.270
11/11/201461.0061.6660.0161.50602,764
11/11/201447.2747.2747.2747.270
11/10/201460.0062.1160.0061.00745,243
11/10/201447.2747.2747.2747.270
11/7/201460.5261.5759.6159.91510,474
11/6/201458.2960.5758.0360.13690,332
11/5/201458.1760.4857.5857.95852,222
11/4/201461.3061.3456.5557.311,514,753
11/3/201462.9562.9660.5461.111,034,095
10/31/201462.6062.6059.7562.541,305,179
10/30/201461.8064.2459.8860.741,900,057
10/29/201464.4064.6361.0363.261,436,251
10/28/201462.0365.1061.9964.571,170,351
10/27/201462.0862.8859.7461.091,112,614
10/24/201463.0264.4460.9262.30744,307
10/23/201458.7263.9958.3962.981,415,519
10/22/201458.6158.8856.5057.581,116,425
10/21/201455.6259.9855.4258.231,340,370
10/20/201455.7156.2254.0555.131,173,918
10/17/201454.5558.1053.7855.672,136,538
10/16/201447.3153.7547.1352.951,464,490
10/15/201446.3949.9545.0949.481,807,029
10/14/201448.8850.5146.4547.622,113,201
10/13/201454.3654.9548.3248.521,717,413
10/10/201455.7457.3553.4054.081,158,525
10/9/201459.6759.7556.3156.401,229,587
10/8/201459.7260.3554.0360.082,981,604
10/7/201462.3962.7860.0960.16658,838
10/6/201464.9065.6961.8063.10656,723
10/3/201465.7565.7562.9065.001,017,829
10/2/201465.5666.9260.7664.372,028,159
10/1/201473.3473.4265.1465.912,061,045
9/30/201474.6874.9273.2773.38442,294
9/29/201474.6975.1273.8774.54557,508
9/26/201474.4776.6774.4775.87464,112
9/25/201475.1275.5673.2173.65604,013
9/24/201475.1475.4573.7675.26481,834
9/23/201474.8576.0774.5474.86680,296
9/22/201475.4075.5572.6675.13666,320
9/19/201478.2478.3274.9775.931,064,237
9/18/201474.6777.5774.4977.541,124,996
9/17/201473.2474.9973.2473.851,103,793
9/16/201469.1572.3369.1171.72732,622
9/15/201471.8271.8568.0769.01626,000
9/12/201472.3272.4871.3071.97591,733
9/11/201469.5272.4669.4172.21639,329
9/10/201470.0270.7168.7569.97399,368
9/9/201472.3072.3069.7070.18432,832
9/8/201471.9573.2071.4672.07474,871
9/5/201472.5472.8070.5171.87477,344
9/4/201472.7874.3872.6272.80544,446
9/3/201473.5074.2071.9172.33388,597
9/2/201472.0273.2971.8073.24454,864
8/29/201471.5071.8270.6671.52331,637
8/28/201471.3271.7269.7871.34458,387
8/27/201471.3972.5771.0671.98369,220
8/26/201471.9272.7970.9371.05661,376
8/25/201472.0772.1671.0571.61451,779
8/22/201470.5671.6869.4171.30556,389
8/21/201470.9972.0370.0070.61552,178
8/20/201469.4371.2069.0570.79697,598
8/19/201468.5970.5068.5169.631,006,800
8/18/201465.3968.1965.3468.02779,106
8/15/201464.5065.2563.7564.71508,281
8/14/201464.7465.0263.8364.38516,733
8/13/201463.2065.0663.1864.60790,002
8/12/201464.1264.5762.4762.86410,048
8/11/201463.5764.5163.2564.01521,157
8/8/201460.8262.8260.0862.71538,794
8/7/201461.8462.7360.6260.79780,653
8/6/201463.7564.2660.8161.361,018,820
8/5/201465.0066.0464.5565.02441,069
  • Showing 1-100 of 2,074 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center