$41.80 +0.55 (%) Greenbrier Companies Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBX historical data

Date Open High Low Close Volume
12/7/201641.6042.3041.2541.80435,131
12/6/201640.0541.4039.5041.25539,401
12/5/201641.0041.8539.9940.10907,987
12/2/201640.3040.8539.3140.70498,881
12/1/201639.0540.2039.0040.00644,172
11/30/201638.2039.0538.0038.80370,797
11/29/201637.1038.0537.1037.65394,462
11/28/201638.4538.4537.5537.80265,804
11/25/201638.5038.7538.1038.45162,477
11/23/201636.7538.7036.7538.45487,407
11/22/201636.4537.1035.8537.05394,526
11/21/201635.9036.5035.6036.05511,338
11/18/201635.9036.5535.4535.60454,792
11/17/201636.1536.2535.4535.85263,626
11/16/201636.3036.5535.2535.80353,901
11/15/201636.2037.0035.4536.60712,368
11/14/201635.7036.8535.6036.10609,699
11/11/201634.2535.3834.1535.35450,092
11/10/201633.9034.8333.6034.55676,218
11/9/201631.2033.7031.2033.20644,000
11/8/201631.2031.8030.6531.40403,559
11/7/201631.6032.1531.1531.55624,852
11/4/201630.3031.9530.3030.95561,127
11/3/201629.5030.6028.9530.50916,489
11/2/201630.2030.4029.6530.10407,120
11/1/201631.6531.8529.9530.35434,329
10/31/201630.6031.6530.5031.50506,089
10/28/201631.2531.3030.2530.70435,656
10/27/201632.2032.6030.8030.90879,520
10/26/201633.5034.3032.2032.25719,907
10/25/201634.2034.7033.0534.501,305,958
10/24/201636.9537.2035.9536.00521,958
10/21/201635.7036.7535.5036.50531,977
10/20/201636.3036.8035.9035.95637,063
10/19/201635.7037.2035.3536.95630,407
10/18/201634.9536.5034.9535.55266,556
10/17/201636.1036.2535.1535.45280,185
10/14/201636.5536.8535.7536.10215,594
10/13/201636.1036.4035.7036.05278,860
10/12/201636.6036.8036.2036.35105,036
10/11/201637.0537.3536.0536.50272,701
10/10/201636.8537.4036.6037.00226,897
10/7/201636.7936.9636.2936.59307,603
10/6/201636.3136.7736.1236.68241,099
10/5/201635.8737.0835.5536.49560,299
10/4/201635.5535.8834.8435.23440,252
10/3/201635.5335.7835.2835.41364,460
9/30/201634.9435.4434.2935.30471,451
9/29/201634.9135.2734.7135.11319,240
9/28/201634.3734.8933.8734.87321,629
9/27/201634.1334.5333.9534.06298,049
9/26/201634.5834.8734.1134.40230,936
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
  • Showing 1-100 of 1,883 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center