$31.21 -0.34 (%) Greenbrier Companies Inc - New York Stock Exchange, Inc.

Jul. 28, 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
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
5/3/201628.2528.3327.2427.25681,325
5/2/201630.0030.2328.3928.75710,319
4/29/201630.2530.8729.8429.99380,349
4/28/201630.8131.3030.1430.19417,198
4/27/201630.3231.0230.0130.98561,411
4/26/201629.0930.2328.8830.17549,304
4/25/201629.7430.1228.3528.69621,925
4/22/201629.7729.9828.2829.68594,600
4/21/201630.9331.0829.2529.41668,368
4/20/201630.7731.2530.5230.73443,829
4/19/201631.0331.4530.4430.58453,056
4/18/201630.9731.4530.6030.75417,746
4/15/201631.0031.6830.7931.58321,819
4/14/201632.3732.3730.7531.18609,138
4/13/201631.5032.7831.1432.36842,420
4/12/201630.7831.4830.4031.26627,298
4/11/201630.6731.2930.3430.57494,519
4/8/201630.5731.5629.9630.30663,268
4/7/201629.2930.5529.2930.27919,556
4/6/201627.8029.8727.8029.421,454,536
4/5/201625.2327.9624.2727.791,494,578
4/4/201626.8027.6926.4026.56575,198
4/1/201627.1827.1826.3926.83566,351
3/31/201627.7828.0027.2527.64392,463
3/30/201627.9528.1027.2927.75429,602
3/29/201626.5027.8226.1927.75310,997
3/28/201627.7627.8026.3826.74336,139
3/24/201626.4727.8926.1927.87496,515
3/23/201627.6727.8126.7926.81442,171
3/22/201627.7228.1727.3927.93411,031
3/21/201626.7028.2926.7027.95526,247
3/18/201627.8528.4226.5626.761,122,385
3/17/201626.4828.1926.2027.75787,911
3/16/201625.7727.0825.7526.93690,458
3/15/201625.9825.9825.1125.65525,079
3/14/201626.5326.7725.8026.35508,544
3/11/201626.3527.0226.0726.90612,984
3/10/201627.1727.1825.2025.83836,209
3/9/201627.1327.8626.8427.24596,790
3/8/201627.3527.6326.5926.62621,105
3/7/201626.5127.6626.4427.66716,705
  • Showing 1-100 of 1,972 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center