$58.65 +0.65 (%) Greenbrier Companies Inc - NYSE

Apr. 1, 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
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
3/9/201556.0456.2353.7753.77554,746
3/6/201555.2357.9955.2255.88536,809
3/5/201556.5356.5355.3055.81478,185
3/4/201557.3257.7755.6756.55583,097
3/3/201558.6259.7656.5957.12526,832
3/2/201558.8359.3257.8959.18371,695
2/27/201558.4659.8558.3158.77335,498
2/26/201560.1860.4358.0158.56453,814
2/25/201559.9060.5559.3960.22603,797
2/24/201559.4560.7759.4559.90538,574
2/23/201558.4359.5457.0659.42424,089
2/20/201557.0958.9256.1658.65520,152
2/19/201555.9158.1255.0757.34560,194
2/18/201556.7057.0055.5556.10800,279
2/17/201557.6657.9857.0257.36635,417
2/13/201557.8258.6756.6157.22464,697
2/12/201557.9758.9556.9057.81449,811
2/11/201558.0458.9356.9057.49370,535
2/10/201558.9959.7557.6157.92504,114
2/9/201557.4859.2057.4558.42907,440
2/6/201556.4258.9156.0857.72936,796
2/5/201556.0056.7555.0456.62414,895
2/4/201554.9756.7453.8755.69572,762
2/3/201553.8656.5353.2255.591,000,332
2/2/201554.5054.7051.0053.45898,653
1/30/201553.3753.7251.0551.93616,778
1/29/201553.0854.6252.3353.81644,235
1/28/201556.5156.5152.7553.07664,826
1/27/201553.5357.1553.0356.371,052,947
1/26/201552.5855.0952.1254.85502,947
1/23/201553.4454.0952.1852.69565,778
1/22/201552.1954.7552.0153.67817,028
1/21/201549.7652.4349.7651.68528,549
1/20/201551.3851.3948.4049.97686,033
1/16/201549.4650.6249.4650.48577,760
1/15/201552.1152.5049.5049.75537,518
1/14/201549.8251.7548.7751.50900,036
1/13/201551.2752.9949.0250.80817,003
1/12/201553.0053.1249.6250.61909,216
1/9/201554.8055.4652.7152.76728,367
1/8/201553.5054.8751.9054.701,469,797
1/7/201554.5557.6051.5751.901,998,517
1/6/201552.0752.5447.5549.311,372,131
1/5/201553.0354.1051.5452.07684,325
1/2/201553.9054.4052.3253.96454,055
12/31/201453.1255.2552.5053.73513,566
12/30/201454.2255.4352.2553.25616,055
12/29/201453.2955.5053.1454.84679,597
12/26/201451.9053.5951.6053.19572,763
12/24/201451.0751.9450.2551.59364,245
12/23/201448.8651.4848.6451.12698,258
12/22/201449.1349.5047.9148.67556,201
12/19/201448.9249.5048.0849.13842,381
12/18/201448.3949.4847.2048.80953,652
12/17/201443.0646.9942.6246.511,141,259
12/16/201443.2445.7242.8143.06790,955
12/15/201445.3446.9243.3943.74920,889
12/12/201444.7346.0044.2545.00654,061
12/11/201444.8246.5944.6245.721,135,532
12/10/201447.6247.6844.2444.411,596,077
12/9/201446.9448.2245.8648.18966,643
12/8/201449.8050.8947.3247.85974,213
12/5/201451.3751.8749.4950.32765,734
12/4/201452.9452.9551.0451.46626,387
12/3/201451.2354.2051.2352.951,137,476
12/2/201448.5652.5047.6651.432,132,550
12/1/201454.1954.2345.9547.473,564,934
11/28/201464.7164.7155.0055.481,242,478
11/26/201466.1666.5864.7565.29319,647
11/25/201466.5067.1965.5066.22411,648
11/24/201466.0766.6165.0866.43619,275
11/21/201466.0267.4565.2565.86603,253
11/20/201463.2565.2862.9265.08688,484
11/19/201464.2364.8963.1863.49555,454
11/18/201463.2465.2463.0164.45602,212
11/17/201462.4463.7862.0162.91589,582
11/14/201463.8964.4362.5462.63675,381
11/14/201440.0040.0040.0040.000
11/13/201464.3066.9263.0063.501,268,581
11/13/201447.2747.2747.2747.270
11/12/201460.7162.6260.6762.45888,177
11/12/201447.2747.2747.2747.270
11/11/201461.0061.6660.0161.50602,764
11/11/201447.2747.2747.2747.270
  • Showing 1-100 of 2,074 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center