Greenbrier Companies, Inc. (The) Historical Stock Prices

GBX 
$60.91
*  
0.80
1.33%
Get GBX Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading GBX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    GBX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  60.15  61.37  59.98  60.91 644,106
05/26/2015 61.8 61.91 60 60.11 593,964
05/22/2015 62.53 63.43 61.68 61.91 492,772
05/21/2015 61.94 63.78 61.79 62.82 501,590
05/20/2015 61.26 62.58 60.51 61.75 481,432
05/19/2015 62.37 62.4945 61.38 61.6 549,576
05/18/2015 61.23 62.97 59.95 62.6 664,332
05/15/2015 60.29 61.41 59.07 61.23 510,065
05/14/2015 61.46 61.68 60.25 60.57 372,175
05/13/2015 61.25 61.36 60.02 61.11 486,303
05/12/2015 61.52 61.54 60.15 60.81 431,686
05/11/2015 62.65 63.0399 61.69 62.02 411,665
05/08/2015 63.8 63.8 62.25 62.65 564,621
05/07/2015 63.25 63.57 61.59 63.25 634,640
05/06/2015 63.76 64.1045 62.5 63.2 442,502
05/05/2015 63.4 64.1999 62.41 63.76 739,783
05/04/2015 63.18 64.45 62.76 63.42 991,709
05/01/2015 58.5 62.6473 58.5 62.33 1,215,985
04/30/2015 57.72 58.75 56.506 57.69 600,254
04/29/2015 55.79 58.61 55.4 57.74 890,062
04/28/2015 57.21 57.7493 55.33 55.84 1,098,465
04/27/2015 61.51 61.91 56.91 57.21 1,478,206
04/24/2015 64.91 65.4971 61.11 61.42 977,998
04/23/2015 64.28 66.5 64.275 64.95 626,607
04/22/2015 64.28 65.13 63.53 64.37 487,535
04/21/2015 64 64.06 62.19 63.81 569,246
04/20/2015 64.19 64.62 63.12 63.82 509,997
04/17/2015 64.89 65 63.49 63.52 532,570
04/16/2015 65.4 66.12 64.16 65.54 535,095
04/15/2015 63.69 65.86 63.48 65.83 777,053
04/14/2015 62.9 63.5 62.2099 63.15 366,219
04/13/2015 61.97 63.78 61.55 62.97 676,098
04/10/2015 63.2 63.965 61.16 61.53 646,673
04/09/2015 63.76 64.208 62.63 63.13 626,904
04/08/2015 63.63 63.89 61.5 63.76 926,313
04/07/2015 64 64.04 61.36 62.43 1,784,810
04/06/2015 58.39 61.23 58.213 60.6 991,074
04/02/2015 58.39 59.4 58.26 58.89 501,217
04/01/2015 57.65 58.69 57.42 58.65 514,054
03/31/2015 57.55 58.21 56.81 58 436,875
03/30/2015 57.46 58.39 57.28 57.6 400,040
03/27/2015 56.09 57.3 55.59 56.98 319,631
03/26/2015 55.81 56.6 55.3311 56.34 342,100
03/25/2015 57.92 58 56 56.2 331,839
03/24/2015 56.5 57.86 56.27 57.36 382,968
03/23/2015 57.3 57.4618 56.16 56.88 448,038
03/20/2015 56.81 57.85 56.13 56.98 575,618
03/19/2015 56.85 57.03 55.76 56.44 485,130
03/18/2015 56.27 57.3199 55.6 56.7 581,768
03/17/2015 54.62 56.8 54.532 56.37 717,640
03/16/2015 55 55.09 53.5 54.32 576,271
03/13/2015 54.2 55.19 53.76 54.84 561,445
03/12/2015 52.21 54.83 52.06 54.51 733,334
03/11/2015 51.25 51.91 49.61 51.84 1,532,636
03/10/2015 53 53 50.75 51.27 772,569
03/09/2015 56.04 56.23 53.77 53.77 554,686
03/06/2015 55.23 57.99 55.22 55.88 536,809
03/05/2015 56.53 56.53 55.3 55.81 478,185
03/04/2015 57.32 57.77 55.67 56.55 583,097
03/03/2015 58.62 59.76 56.59 57.12 526,832
03/02/2015 58.83 59.32 57.89 59.18 371,695
02/27/2015 58.46 59.85 58.314 58.77 335,498
02/26/2015 60.18 60.43 58.005 58.56 453,789
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?