$51.93 -1.88 (%) Greenbrier Companies Inc - NYSE

Jan. 30, 2015 | 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
1/30/201553.3753.7251.0551.93616,778
1/29/201553.0854.6252.3353.81644,235
1/28/201556.5156.5152.7553.07664,826
1/27/201553.5357.1553.0356.371,052,947
1/26/201552.5855.0952.1254.85502,947
1/23/201553.4454.0952.1852.69565,778
1/22/201552.1954.7552.0153.67817,028
1/21/201549.7652.4349.7651.68528,549
1/20/201551.3851.3948.4049.97686,033
1/16/201549.4650.6249.4650.48577,760
1/15/201552.1152.5049.5049.75537,518
1/14/201549.8251.7548.7751.50900,036
1/13/201551.2752.9949.0250.80817,003
1/12/201553.0053.1249.6250.61909,216
1/9/201554.8055.4652.7152.76728,367
1/8/201553.5054.8751.9054.701,469,797
1/7/201554.5557.6051.5751.901,998,517
1/6/201552.0752.5447.5549.311,372,131
1/5/201553.0354.1051.5452.07684,325
1/2/201553.9054.4052.3253.96454,055
12/31/201453.1255.2552.5053.73513,566
12/30/201454.2255.4352.2553.25616,055
12/29/201453.2955.5053.1454.84679,597
12/26/201451.9053.5951.6053.19572,763
12/24/201451.0751.9450.2551.59364,245
12/23/201448.8651.4848.6451.12698,258
12/22/201449.1349.5047.9148.67556,201
12/19/201448.9249.5048.0849.13842,381
12/18/201448.3949.4847.2048.80953,652
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
  • Showing 1-100 of 2,075 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center