$26.68 -1.07 (%) Greenbrier Companies Inc - NYSE

Feb. 5, 2016 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBX historical data

Date Open High Low Close Volume
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
12/29/201534.1934.4331.9733.241,080,859
12/28/201535.6035.8133.0033.904,144,102
12/24/201534.5136.2334.2035.95800,671
12/23/201533.8035.3333.7134.611,465,607
12/22/201531.0132.6431.0132.35649,366
12/21/201530.5831.4930.3130.91513,388
12/18/201530.2730.6130.0030.41673,107
12/17/201530.5931.1629.8930.39571,043
12/16/201531.2331.2329.8530.48818,555
12/15/201530.0032.4829.6830.851,176,126
12/14/201529.3530.0428.4629.24659,856
12/11/201529.7030.1228.9429.12549,190
12/10/201529.9830.4929.7130.15354,812
12/9/201529.3430.4229.2629.94420,480
12/8/201529.8029.9828.7729.32592,526
12/7/201531.6231.7429.9830.17728,763
12/4/201532.3732.5631.5832.02469,219
12/3/201534.1834.2232.2532.64529,060
12/2/201533.5634.9133.0233.73898,394
12/1/201533.9034.0433.1433.56388,120
11/30/201533.9534.4333.5633.88470,369
11/27/201533.4334.0033.2933.68179,286
11/25/201533.8533.9433.2433.66343,561
11/24/201533.6434.1833.3233.94520,481
11/23/201533.6634.3233.1733.67491,897
11/20/201534.3934.8833.4833.59416,909
11/19/201533.7334.2533.1434.18397,211
11/18/201533.0333.9632.8533.91365,496
11/17/201533.6833.9132.3032.61489,820
11/16/201532.1733.3831.8333.33605,964
11/13/201532.0032.4531.4331.95783,944
11/12/201534.1934.6931.5631.971,111,680
11/11/201535.6536.0034.4934.77598,222
11/10/201536.3936.6834.9835.30576,902
11/9/201536.7536.8135.1936.33719,498
11/6/201536.2137.4636.0936.87881,343
11/5/201538.0538.4836.0836.21922,227
11/4/201539.1539.3937.1838.21955,183
11/3/201539.8841.4638.3438.991,126,532
11/2/201537.8342.0437.7340.171,582,785
10/30/201537.4138.9234.6038.041,843,593
10/29/201535.4937.3035.4935.62844,707
10/28/201534.8236.0834.7235.79474,087
10/27/201535.6635.7734.2234.54513,653
10/26/201536.5437.0036.0436.12519,712
10/23/201536.6638.4035.6436.87964,840
10/22/201536.8437.5936.0736.43559,932
10/21/201538.0638.2336.2336.34318,804
10/20/201536.1238.4935.5637.99483,886
10/19/201536.3037.0235.7136.26502,666
10/16/201538.2938.4436.0936.51412,457
10/15/201537.6438.5537.2038.29387,525
10/14/201537.7738.5137.1937.81476,460
10/13/201537.6640.3037.3237.94621,340
10/12/201538.4038.4637.0037.95312,776
10/9/201537.7938.6436.0938.30752,374
10/8/201534.7138.7134.3837.541,229,874
10/7/201537.5038.3533.4734.931,536,471
10/6/201534.9136.0534.6835.37621,025
10/5/201533.5335.7533.4535.18426,220
10/2/201531.6033.2430.9033.23467,821
10/1/201532.7932.9531.0432.02541,018
9/30/201531.9232.9131.6132.11581,773
9/29/201530.7531.7330.7331.30585,737
9/28/201531.8632.3130.3530.861,010,380
9/25/201533.5633.5632.1232.50675,394
9/24/201532.8433.6632.0033.09496,541
9/23/201534.8335.1133.0633.15408,133
9/22/201534.5834.9933.9234.65718,508
9/21/201536.8237.2234.5035.22968,900
9/18/201538.0638.8337.2137.61670,641
9/17/201539.4039.5338.5139.01565,323
9/16/201539.6040.4439.4139.71700,525
9/15/201539.5239.9939.3239.64419,258
9/14/201539.4139.8238.7639.43252,862
  • Showing 1-100 of 2,073 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center