Greenbrier Companies Inc $71.30

up +0.69


22/8/2014 04:00 PM  |  NYSE : GBX  
Industries : Transportation / Railroads
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBX historical data

Date Open High Low Close Volume
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
8/4/201464.2565.4163.6465.20475,017
8/1/201464.1764.9162.8963.86472,872
7/31/201467.3167.4564.1364.45829,214
7/30/201466.9367.9466.5767.78507,094
7/29/201466.4566.8165.7566.23432,095
7/28/201466.8567.5065.9166.45430,370
7/25/201466.3167.3166.2566.98575,098
7/24/201467.0467.3765.9566.79661,718
7/23/201466.0367.7665.5566.59896,408
7/22/201465.6766.8365.1866.07572,230
7/21/201464.6665.1362.8164.90733,180
7/18/201464.6765.9764.5865.84388,127
7/17/201465.2566.4864.4464.61541,919
7/16/201465.7066.5065.2065.74472,385
7/15/201465.9966.5365.1465.15438,943
7/14/201465.8066.0465.3065.94604,454
7/11/201465.1265.3764.2565.01485,665
7/10/201464.1165.9563.9165.10524,943
7/9/201466.0066.9065.7365.99464,129
7/8/201465.9966.1664.5665.56871,419
7/7/201467.3767.3765.6265.85666,462
7/3/201465.2867.8464.7067.291,343,765
7/2/201462.7264.8962.3564.613,303,730
7/1/201457.9158.2657.2257.71813,480
6/30/201457.0558.0057.0057.60741,560
6/27/201457.8658.4356.9357.091,765,010
6/26/201458.6258.7957.5858.01613,245
6/25/201457.9958.8657.6858.59486,423
6/24/201458.6859.2557.6757.94449,325
6/23/201459.3459.7858.2559.03551,298
6/20/201460.6960.7858.8759.12636,595
6/19/201461.0962.9659.8260.081,132,964
6/18/201457.6858.7157.2158.68324,077
6/17/201457.7658.5857.3257.47287,731
6/16/201457.2158.6257.0858.00411,520
6/13/201456.6257.4956.4357.02346,387
6/12/201457.5057.6556.1056.26478,078
6/11/201457.1157.9456.8257.69305,129
6/10/201457.3457.9257.0257.64370,972
6/9/201456.2858.1256.0857.39444,512
6/6/201455.7556.8255.7556.31421,038
6/5/201455.6956.2455.0055.64571,349
6/4/201455.3155.7654.0055.20446,190
6/3/201456.1056.9254.0654.73687,866
6/2/201455.6356.9155.3956.46419,343
5/30/201455.8556.4854.9855.50383,912
5/29/201455.5555.7554.9055.66256,759
5/28/201455.6156.1355.2155.41400,134
5/27/201456.3656.6555.1055.61635,486
5/27/201440.0040.0040.0040.000
5/26/201440.0040.0040.0040.000
5/23/201454.2855.8753.9855.50501,262
5/23/201440.0040.0040.0040.000
5/22/201455.0255.6753.8754.00890,066
5/22/201447.2747.2747.2747.270
5/21/201451.9954.6951.6654.261,647,556
5/21/201447.2747.2747.2747.270
5/20/201451.7251.8849.8750.61539,545
5/20/201447.2747.2747.2747.270
5/19/201450.7852.0050.6551.70271,887
5/16/201450.3051.0549.7151.00333,057
5/16/201440.0040.0040.0040.000
5/15/201450.3151.0049.3150.33606,145
5/15/201447.2747.2747.2747.270
5/14/201451.0251.2750.1450.35278,719
5/14/201447.2747.2747.2747.270
5/13/201451.6252.2050.9151.03420,242
5/13/201447.2747.2747.2747.270
5/12/201450.7452.3250.5051.88460,549
5/12/201447.2747.2747.2747.270
5/9/201448.3850.8148.1550.38651,951
5/9/201447.2747.2747.2747.270
5/8/201449.6350.0047.8748.44802,010
5/8/201447.2747.2747.2747.270
5/7/201449.4450.0948.2649.59493,872
5/7/201447.2747.2747.2747.270
5/6/201449.9950.6449.0649.39534,283
5/6/201447.2747.2747.2747.270
5/5/201450.5651.2749.7149.98534,935
5/5/201447.2747.2747.2747.270
5/2/201451.1352.2550.5850.83522,582
5/2/201447.2747.2747.2747.270
5/1/201452.0152.2651.0351.11732,799
5/1/201447.2747.2747.2747.270
4/30/201450.8952.6150.4852.441,146,665
4/30/201447.2747.2747.2747.270
Trading Center