$45.79 -1.85 (%) Greenbrier Companies Inc - NYSE

Jul. 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
7/30/201546.9447.5145.5145.79519,365
7/29/201545.8647.7645.3547.64545,442
7/28/201545.6846.6145.1146.36328,342
7/27/201544.2046.0043.9345.48599,581
7/24/201544.0646.0044.0044.19783,052
7/23/201545.1545.3743.7143.93537,287
7/22/201545.4445.9944.5745.09356,501
7/21/201543.8945.9143.4245.76931,524
7/20/201544.7044.9243.5043.99711,889
7/17/201546.6346.9444.4144.62856,374
7/16/201546.5447.8846.1646.68577,165
7/15/201548.1948.4645.6546.04579,038
7/14/201548.1848.7947.5048.06454,833
7/13/201547.9348.8647.4148.21497,809
7/10/201547.6948.1847.4047.69480,271
7/9/201547.1848.1046.8546.97605,992
7/8/201546.7246.9746.0246.50560,056
7/7/201545.9647.4144.3247.281,021,761
7/6/201548.1048.1945.9046.22901,269
7/2/201548.1248.9847.6948.58849,985
7/1/201545.9448.4945.0047.712,396,384
6/30/201547.6148.3546.3246.851,176,439
6/29/201547.3049.2446.8646.90938,168
6/26/201549.5349.7547.7248.01950,129
6/25/201551.9552.1248.6649.501,324,132
6/24/201553.2053.4451.5151.95584,874
6/23/201552.8553.7152.7753.30462,026
6/22/201553.6753.9951.7852.59899,131
6/19/201554.0954.5553.4853.48449,545
6/18/201552.5554.1552.2553.87576,761
6/17/201553.8854.3651.4952.491,162,217
6/16/201558.5458.6053.2353.472,254,962
6/15/201559.4660.2158.9259.57346,489
6/12/201560.7761.3059.7659.92337,241
6/11/201559.6461.3659.3260.97411,617
6/10/201559.0660.8559.0059.63449,124
6/9/201560.6160.9658.3658.70615,283
6/8/201561.1162.1560.5260.57388,282
6/5/201561.0261.6960.2261.27470,811
6/4/201561.8862.4961.1561.19413,264
6/3/201561.2162.9560.9361.38501,398
6/2/201559.6861.5359.6460.82497,651
6/1/201560.4060.7959.5960.08611,298
5/29/201560.1660.6959.7760.23447,216
5/28/201560.3260.7359.8960.33466,931
5/27/201560.1561.3759.9860.91644,363
5/26/201561.8061.9160.0060.11593,964
5/22/201562.5363.4361.6861.91492,772
5/21/201561.9463.7861.7962.82501,590
5/20/201561.2662.5860.5161.75481,432
5/19/201562.3762.4961.3861.60549,672
5/18/201561.2362.9759.9562.60664,332
5/15/201560.2961.4159.0761.23510,065
5/14/201561.4661.6860.2560.57372,175
5/13/201561.2561.3660.0261.11486,303
5/12/201561.5261.5460.1560.81431,686
5/11/201562.6563.0461.6962.02411,665
5/8/201563.8063.8062.2562.65564,621
5/7/201563.2563.5761.5963.25634,640
5/6/201563.7664.1062.5063.20442,502
5/5/201563.4064.2062.4163.76741,458
5/4/201563.1864.4562.7663.42991,709
5/1/201558.5062.6558.5062.331,218,282
4/30/201557.7258.7556.5157.69600,254
4/29/201555.7958.6155.4057.74890,062
4/28/201557.2157.7555.3355.841,098,565
4/27/201561.5161.9156.9157.211,478,360
4/24/201564.9165.5061.1161.42977,998
4/23/201564.2866.5064.2864.95626,607
4/22/201564.2865.1363.5364.37487,535
4/21/201564.0064.0662.1963.81569,246
4/20/201564.1964.6263.1263.82509,997
4/17/201564.8965.0063.4963.52532,970
4/16/201565.4066.1264.1665.54535,095
4/15/201563.6965.8663.4865.83777,053
4/14/201562.9063.5062.2163.15366,219
4/13/201561.9763.7861.5562.97676,128
4/10/201563.2063.9761.1661.53646,773
4/9/201563.7664.2162.6363.13626,904
4/8/201563.6363.8961.5063.76926,513
4/7/201564.0064.0461.3662.431,789,241
4/6/201558.3961.2358.2160.60992,717
4/2/201558.3959.4058.2658.89501,217
4/1/201557.6558.6957.4258.65514,054
3/31/201557.5558.2156.8158.00436,875
3/30/201557.4658.3957.2857.60400,040
3/27/201556.0957.3055.5956.98319,631
3/26/201555.8156.6055.3356.34342,100
3/25/201557.9258.0056.0056.20331,839
3/24/201556.5057.8656.2757.36384,085
3/23/201557.3057.4656.1656.88448,038
3/20/201556.8157.8556.1356.98575,618
3/19/201556.8557.0355.7656.44486,162
3/18/201556.2757.3255.6056.70581,768
3/17/201554.6256.8054.5356.37717,690
3/16/201555.0055.0953.5054.32576,271
3/13/201554.2055.1953.7654.84561,445
3/12/201552.2154.8352.0654.51733,334
3/11/201551.2551.9149.6151.841,532,636
3/10/201553.0053.0050.7551.27772,819
  • Showing 1-100 of 2,075 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!