GREENBRIER COMPANIES $24.18

up +0.18


17/5/2013 04:17 PM  |  NYSE : GBX  |  Industries : Manufacturing / Railroad Rolling Stock Manufacturing
Type:

GBX historical data

Date Open High Low Close Volume
5/17/2013 24.18 24.40 23.79 24.18 3945
5/16/2013 23.80 24.46 23.72 24.00 3254
5/15/2013 23.84 24.00 23.42 23.94 2373
5/14/2013 23.18 24.00 23.15 23.88 3093
5/13/2013 23.15 23.44 22.55 23.24 2464
5/10/2013 23.21 23.50 22.89 23.17 2119
5/9/2013 22.98 23.60 22.70 23.30 3023
5/8/2013 22.65 23.74 22.54 23.03 4276
5/7/2013 22.71 22.95 22.30 22.70 3655
5/6/2013 22.30 22.83 22.27 22.70 2545
5/3/2013 21.99 22.84 21.83 22.27 4656
5/2/2013 21.96 22.06 21.46 21.74 3484
5/1/2013 22.48 22.62 21.64 21.85 5306
4/30/2013 22.19 23.20 22.09 22.56 4451
4/29/2013 22.35 22.48 22.03 22.25 3083
4/26/2013 22.84 22.84 22.05 22.22 4584
4/25/2013 23.47 23.54 22.83 22.98 4508
4/24/2013 22.87 23.48 22.37 23.37 4194
4/23/2013 22.81 22.83 22.50 22.81 2747
4/22/2013 22.65 22.70 21.97 22.65 3976
4/19/2013 22.46 22.65 22.02 22.50 3954
4/18/2013 22.05 22.50 21.70 22.34 4539
4/17/2013 22.15 22.79 21.70 22.00 6056
4/16/2013 22.20 22.65 22.10 22.42 7400
4/15/2013 23.43 23.49 21.36 21.74 7254
4/12/2013 23.12 23.26 22.68 22.81 3654
4/11/2013 23.20 23.57 22.86 23.39 5066
4/10/2013 22.91 23.64 22.52 23.38 10567
4/9/2013 21.00 22.10 20.88 21.91 4162
4/8/2013 21.01 21.20 20.56 20.92 6664
4/5/2013 20.50 21.40 20.26 20.98 7607
4/4/2013 21.00 21.69 20.05 20.89 21802
4/3/2013 23.08 23.08 21.52 21.80 10261
4/2/2013 22.52 22.75 22.20 22.53 6846
4/1/2013 22.61 22.70 21.87 22.40 6791
3/28/2013 22.50 22.98 22.42 22.71 12747
3/27/2013 21.03 21.43 20.80 21.33 3516
3/26/2013 21.49 21.72 20.97 21.19 2227
3/25/2013 21.73 21.87 20.96 21.31 3887
3/22/2013 22.28 22.36 21.67 21.69 2169
3/21/2013 22.07 22.74 21.82 22.06 2781
3/20/2013 22.02 22.42 21.95 22.27 3101
3/19/2013 22.04 22.50 21.77 21.89 2343
3/18/2013 21.86 22.37 21.51 21.93 3889
3/15/2013 21.49 21.53 21.15 21.47 3197
3/14/2013 21.71 21.93 21.33 21.46 2268
3/13/2013 21.62 21.94 21.33 21.66 2195
3/12/2013 21.31 21.85 21.05 21.64 2462
3/11/2013 21.12 21.35 20.85 21.35 2032
3/8/2013 21.50 21.67 21.12 21.17 2334
3/7/2013 21.12 21.28 20.88 21.25 2460
3/6/2013 20.82 21.25 20.82 21.05 2703
3/5/2013 20.43 21.03 20.40 20.80 3478
3/4/2013 20.20 20.41 20.02 20.23 2585
3/1/2013 19.98 20.50 19.85 20.25 2389
2/28/2013 20.28 20.70 20.09 20.25 3363
2/27/2013 19.77 20.39 19.77 20.28 2556
2/26/2013 19.95 20.15 19.39 19.69 2929
2/25/2013 21.08 21.24 19.76 19.83 3437
2/22/2013 20.76 21.48 20.73 20.92 4446
2/21/2013 21.05 21.33 19.86 20.60 6051
2/20/2013 22.51 22.68 21.04 21.10 10210
2/19/2013 21.96 22.71 21.56 22.65 6478
2/15/2013 21.56 21.99 21.40 21.85 6269
2/14/2013 21.29 21.90 21.20 21.54 4884
2/13/2013 20.86 21.40 20.84 21.34 4918
2/12/2013 20.73 20.99 20.67 20.84 3906
2/11/2013 20.28 20.71 20.04 20.71 4153
2/8/2013 20.31 20.51 20.21 20.26 2385
2/7/2013 20.22 20.45 19.82 20.31 3988
2/6/2013 19.86 20.23 19.78 20.19 3761
2/5/2013 19.75 20.27 19.62 19.99 4706
2/4/2013 19.75 20.10 19.41 19.58 5079
2/1/2013 20.11 20.49 19.96 20.00 6656
1/31/2013 19.46 19.94 19.21 19.93 5172
1/30/2013 19.34 19.67 19.20 19.49 6821
1/29/2013 18.99 19.31 18.85 19.30 7157
1/28/2013 19.26 19.28 18.39 18.99 5323
1/25/2013 19.15 19.50 19.00 19.27 6700
1/24/2013 17.80 19.12 17.80 18.96 15180
1/23/2013 18.57 18.66 17.65 17.69 9134
1/22/2013 18.25 18.75 18.20 18.53 8588
1/18/2013 18.04 18.25 17.73 18.18 7421
1/17/2013 17.74 18.00 17.65 17.96 6525
1/16/2013 17.78 17.92 17.30 17.61 4431
1/15/2013 17.17 17.83 17.15 17.79 4435
1/14/2013 17.40 17.55 17.15 17.30 4228
1/11/2013 17.80 17.87 17.30 17.44 6672
1/10/2013 18.05 18.26 17.71 17.71 8662
1/9/2013 17.76 18.25 17.30 17.75 17886
1/8/2013 16.83 17.49 16.64 17.27 17954
1/7/2013 16.73 16.79 16.31 16.32 7105
1/4/2013 15.97 16.70 15.77 16.68 15688
1/3/2013 16.22 16.40 15.97 16.06 6833
1/2/2013 16.41 16.58 15.89 16.21 8787
12/31/2012 15.82 16.24 15.66 16.17 6272
12/28/2012 15.65 15.88 15.53 15.75 5351
12/27/2012 16.10 16.15 15.63 15.72 8878
12/26/2012 15.59 16.16 15.41 16.15 9603
12/24/2012 15.90 16.15 15.51 15.64 11710
Marketplace
Trading Center