Greenbrier Companies, Inc. (The) Historical Stock Prices

GBX 
$64.45
*  
3.33
4.91%
Get GBX Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading GBX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  66.79  67.45  64.13  64.45 829,214
07/31/2014 67.31 67.45 64.13 64.45 829,114
07/30/2014 66.93 67.944 66.5724 67.78 506,644
07/29/2014 66.45 66.81 65.75 66.23 431,895
07/28/2014 66.85 67.5 65.91 66.45 429,458
07/25/2014 66.31 67.31 66.25 66.98 575,098
07/24/2014 67.04 67.37 65.95 66.79 661,187
07/23/2014 66.03 67.76 65.55 66.59 896,408
07/22/2014 65.67 66.83 65.18 66.07 572,230
07/21/2014 64.66 65.13 62.81 64.9 733,180
07/18/2014 64.67 65.97 64.58 65.84 388,127
07/17/2014 65.25 66.48 64.44 64.61 541,919
07/16/2014 65.695 66.5 65.2 65.74 472,385
07/15/2014 65.99 66.53 65.14 65.15 438,943
07/14/2014 65.8 66.038 65.3 65.94 604,454
07/11/2014 65.12 65.37 64.25 65.01 485,665
07/10/2014 64.11 65.95 63.91 65.1 524,943
07/09/2014 66 66.9 65.73 65.99 463,904
07/08/2014 65.99 66.155 64.56 65.56 871,419
07/07/2014 67.37 67.37 65.62 65.85 666,252
07/03/2014 65.28 67.84 64.7 67.29 1,343,765
07/02/2014 62.72 64.8931 62.35 64.61 3,303,080
07/01/2014 57.91 58.26 57.22 57.71 812,849
06/30/2014 57.05 58 57 57.6 741,560
06/27/2014 57.86 58.43 56.93 57.09 1,765,010
06/26/2014 58.62 58.7925 57.58 58.01 613,245
06/25/2014 57.99 58.86 57.6801 58.59 486,423
06/24/2014 58.68 59.25 57.67 57.94 449,325
06/23/2014 59.34 59.78 58.245 59.03 551,298
06/20/2014 60.69 60.78 58.87 59.12 636,495
06/19/2014 61.09 62.96 59.82 60.08 1,132,964
06/18/2014 57.68 58.71 57.21 58.68 324,077
06/17/2014 57.76 58.578 57.32 57.47 287,731
06/16/2014 57.21 58.62 57.08 58 411,520
06/13/2014 56.62 57.49 56.43 57.02 346,387
06/12/2014 57.5 57.65 56.1 56.26 478,038
06/11/2014 57.11 57.94 56.82 57.69 305,129
06/10/2014 57.34 57.92 57.021 57.64 370,972
06/09/2014 56.28 58.12 56.082 57.39 444,512
06/06/2014 55.75 56.82 55.75 56.31 421,038
06/05/2014 55.69 56.24 55 55.64 571,349
06/04/2014 55.31 55.76 54 55.2 446,190
06/03/2014 56.1 56.9165 54.06 54.73 687,866
06/02/2014 55.63 56.91 55.39 56.46 419,343
05/30/2014 55.85 56.48 54.98 55.5 383,912
05/29/2014 55.55 55.75 54.9 55.66 256,759
05/28/2014 55.61 56.13 55.21 55.41 400,134
05/27/2014 56.36 56.65 55.1 55.61 635,466
05/23/2014 54.28 55.87 53.98 55.5 501,262
05/22/2014 55.02 55.67 53.87 54 890,066
05/21/2014 51.99 54.69 51.66 54.26 1,647,231
05/20/2014 51.72 51.88 49.87 50.61 539,545
05/19/2014 50.78 51.999 50.65 51.7 271,887
05/16/2014 50.3 51.05 49.71 51 333,057
05/15/2014 50.31 51 49.3101 50.33 606,145
05/14/2014 51.02 51.27 50.14 50.35 278,719
05/13/2014 51.62 52.2 50.91 51.03 420,242
05/12/2014 50.74 52.32 50.5 51.88 460,519
05/09/2014 48.38 50.8074 48.15 50.38 651,951
05/08/2014 49.63 50 47.87 48.44 802,010
05/07/2014 49.44 50.09 48.26 49.59 493,872
05/06/2014 49.99 50.64 49.06 49.39 534,283
05/05/2014 50.56 51.27 49.71 49.98 534,935
05/02/2014 51.13 52.2499 50.58 50.83 522,582
05/01/2014 52.01 52.26 51.03 51.11 732,799
04/30/2014 50.89 52.61 50.48 52.44 1,146,665
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?