$73.38 -1.16 (%) Greenbrier Companies Inc - NYSE

Sep. 30, 2014 | 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
9/29/201474.6975.1273.8774.54556,132
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
9/15/201471.8271.8568.0769.01626,000
9/12/201472.3272.4871.3071.97591,733
9/11/201469.5272.4669.4172.21639,329
9/10/201470.0270.7168.7569.97399,368
9/9/201472.3072.3069.7070.18432,832
9/8/201471.9573.2071.4672.07474,871
9/5/201472.5472.8070.5171.87477,344
9/4/201472.7874.3872.6272.80544,446
9/3/201473.5074.2071.9172.33388,597
9/2/201472.0273.2971.8073.24454,864
8/29/201471.5071.8270.6671.52331,637
8/28/201471.3271.7269.7871.34458,387
8/27/201471.3972.5771.0671.98369,220
8/26/201471.9272.7970.9371.05661,376
8/25/201472.0772.1671.0571.61451,779
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
  • Showing 1-100 of 2,069 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center