$27.81 +0.51 (%) Greenbrier Companies Inc - New York Stock Exchange, Inc.

May. 24, 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
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
3/4/201627.5227.6326.4126.49726,542
3/3/201625.6027.4025.4427.19881,203
3/2/201625.4025.7624.8925.451,015,849
3/1/201625.8126.0725.2325.32821,059
2/29/201624.6925.6124.5925.45773,629
2/26/201623.9824.9923.9224.57581,764
2/25/201623.7024.3123.2523.50819,619
2/24/201622.6923.5122.1423.44571,972
2/23/201623.4523.7523.1323.20704,961
2/22/201623.3323.7023.2023.55712,667
2/19/201623.9624.0022.7923.051,645,260
2/18/201626.3726.4324.9025.611,189,854
2/17/201626.2827.0325.7526.471,175,545
2/16/201627.0027.4925.6825.90726,407
2/12/201626.6827.3925.8826.56658,055
2/11/201625.4726.7725.2126.10678,214
2/10/201626.0127.0225.8326.26415,485
2/9/201625.5226.5025.5226.02549,301
2/8/201625.8726.3825.1526.24729,760
2/5/201627.5227.9126.4226.45743,776
2/4/201626.0028.1626.0027.751,035,729
2/3/201625.5325.7724.2925.64501,136
2/2/201625.1225.3424.1924.87811,358
2/1/201625.2826.3124.9326.07720,441
1/29/201624.4325.8624.4325.86665,348
1/28/201625.2225.4024.1424.48534,660
1/27/201624.5725.4424.2724.46850,398
1/26/201623.0324.7222.9324.66998,307
1/25/201623.4424.0422.7522.90608,475
1/22/201623.4624.3523.2423.731,019,415
1/21/201621.4123.3821.4122.821,096,347
1/20/201620.2122.0919.8921.631,186,942
1/19/201622.2522.3820.5020.961,287,435
1/15/201620.5722.4220.4622.311,243,431
1/14/201621.9322.6720.8022.131,247,154
1/13/201623.4623.5121.4421.721,302,084
1/12/201624.3124.3221.7323.031,712,674
1/11/201624.6625.0323.8024.071,175,057
1/8/201626.1126.5824.1924.561,758,793
1/7/201629.0029.8624.5925.203,220,890
1/6/201629.3129.6828.2428.461,294,816
1/5/201632.0332.2930.0130.13916,856
1/4/201631.8032.3030.7332.111,000,964
12/31/201531.9032.9431.7632.62627,505
12/30/201532.8233.2231.9532.22631,431
  • Showing 1-100 of 2,017 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center