Greenbrier Companies, Inc. (The) Historical Stock Prices

GBX 
$57.12
*  
2.06
3.48%
Get GBX Alerts
*Delayed - data as of Mar. 3, 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: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  58.86  59.76  56.59  57.12 526,783
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
02/25/2015 59.9 60.545 59.39 60.22 603,797
02/24/2015 59.45 60.77 59.45 59.9 538,574
02/23/2015 58.43 59.54 57.06 59.42 423,789
02/20/2015 57.09 58.9199 56.16 58.65 520,052
02/19/2015 55.91 58.12 55.07 57.34 560,194
02/18/2015 56.7 57 55.5509 56.1 800,279
02/17/2015 57.66 57.98 57.02 57.36 634,818
02/13/2015 57.82 58.67 56.61 57.22 464,697
02/12/2015 57.97 58.95 56.9 57.81 449,811
02/11/2015 58.04 58.93 56.9 57.49 370,535
02/10/2015 58.99 59.75 57.61 57.92 504,114
02/09/2015 57.48 59.2 57.45 58.42 907,440
02/06/2015 56.42 58.91 56.08 57.72 936,666
02/05/2015 56 56.75 55.0427 56.62 414,595
02/04/2015 54.97 56.74 53.87 55.69 572,762
02/03/2015 53.86 56.53 53.22 55.59 1,000,332
02/02/2015 54.5 54.7 51 53.45 898,653
01/30/2015 53.37 53.7199 51.05 51.93 616,778
01/29/2015 53.08 54.615 52.33 53.81 644,085
01/28/2015 56.51 56.51 52.751 53.07 664,476
01/27/2015 53.53 57.15 53.03 56.37 1,052,947
01/26/2015 52.58 55.09 52.12 54.85 502,947
01/23/2015 53.44 54.09 52.18 52.69 565,778
01/22/2015 52.19 54.75 52.01 53.67 817,028
01/21/2015 49.76 52.43 49.76 51.68 528,549
01/20/2015 51.38 51.39 48.4 49.97 686,033
01/16/2015 49.46 50.62 49.46 50.48 577,660
01/15/2015 52.11 52.5 49.5 49.75 537,518
01/14/2015 49.82 51.75 48.77 51.5 899,976
01/13/2015 51.27 52.99 49.02 50.8 817,003
01/12/2015 53 53.12 49.62 50.61 909,216
01/09/2015 54.8 55.462 52.71 52.76 728,367
01/08/2015 53.5 54.87 51.9 54.7 1,469,797
01/07/2015 54.55 57.6 51.57 51.9 1,998,317
01/06/2015 52.07 52.54 47.55 49.31 1,370,001
01/05/2015 53.03 54.1 51.54 52.07 684,300
01/02/2015 53.9 54.4 52.32 53.96 454,055
12/31/2014 53.12 55.25 52.5 53.73 513,566
12/30/2014 54.22 55.43 52.25 53.25 616,055
12/29/2014 53.29 55.5 53.14 54.84 679,597
12/26/2014 51.9 53.59 51.6 53.19 572,763
12/24/2014 51.07 51.94 50.25 51.59 364,245
12/23/2014 48.86 51.48 48.635 51.12 698,258
12/22/2014 49.13 49.5 47.9067 48.67 556,001
12/19/2014 48.92 49.5 48.08 49.13 842,381
12/18/2014 48.39 49.48 47.2 48.8 952,672
12/17/2014 43.06 46.99 42.62 46.51 1,141,259
12/16/2014 43.24 45.7199 42.8101 43.06 790,135
12/15/2014 45.34 46.92 43.39 43.74 920,889
12/12/2014 44.73 46 44.25 45 654,061
12/11/2014 44.82 46.585 44.62 45.72 1,135,532
12/10/2014 47.62 47.68 44.24 44.41 1,596,077
12/09/2014 46.94 48.2197 45.855 48.18 966,643
12/08/2014 49.8 50.89 47.3149 47.85 974,013
12/05/2014 51.37 51.87 49.49 50.32 765,734
12/04/2014 52.94 52.95 51.04 51.46 626,387
12/03/2014 51.23 54.2 51.23 52.95 1,137,476
12/02/2014 48.56 52.5 47.66 51.43 2,132,485
12/01/2014 54.19 54.23 45.95 47.47 3,564,684
11/28/2014 64.71 64.71 55 55.48 1,242,478
11/26/2014 66.16 66.58 64.75 65.29 319,647
11/25/2014 66.5 67.19 65.5 66.22 411,648
11/24/2014 66.07 66.6099 65.08 66.43 619,275
11/21/2014 66.02 67.45 65.2501 65.86 603,253
11/20/2014 63.25 65.28 62.92 65.08 688,434
11/19/2014 64.23 64.89 63.1772 63.49 555,454
11/18/2014 63.24 65.24 63.01 64.45 602,212
11/17/2014 62.44 63.78 62.0101 62.91 589,551
11/14/2014 63.89 64.43 62.54 62.63 675,381
11/13/2014 64.3 66.92 63 63.5 1,268,581
11/12/2014 60.71 62.62 60.67 62.45 888,177
11/11/2014 61 61.66 60.01 61.5 602,764
11/10/2014 60 62.11 60 61 745,243
11/07/2014 60.52 61.57 59.61 59.91 510,458
11/06/2014 58.29 60.57 58.03 60.13 690,332
11/05/2014 58.17 60.48 57.58 57.95 852,222
11/04/2014 61.3 61.3399 56.55 57.31 1,513,703
11/03/2014 62.95 62.96 60.54 61.11 1,033,995
10/31/2014 62.6 62.6 59.751 62.54 1,305,179
10/30/2014 61.8 64.24 59.88 60.74 1,950,978
10/29/2014 64.4 64.63 61.03 63.26 1,435,773
10/28/2014 62.03 65.1 61.99 64.57 1,170,305
10/27/2014 62.08 62.88 59.74 61.09 1,112,614
10/24/2014 63.02 64.44 60.9201 62.3 744,307
10/23/2014 58.72 63.99 58.39 62.98 1,414,634
10/22/2014 58.61 58.88 56.5 57.58 1,116,360
10/21/2014 55.62 59.98 55.4201 58.23 1,340,280
10/20/2014 55.71 56.22 54.05 55.13 1,173,698
10/17/2014 54.55 58.1 53.78 55.67 2,135,638
10/16/2014 47.31 53.75 47.13 52.95 1,464,490
10/15/2014 46.39 49.95 45.09 49.48 1,807,029
10/14/2014 48.88 50.51 46.45 47.62 2,113,151
10/13/2014 54.36 54.95 48.32 48.52 1,717,413
10/10/2014 55.74 57.35 53.4 54.08 1,158,525
10/09/2014 59.67 59.75 56.31 56.4 1,229,437
10/08/2014 59.72 60.346 54.03 60.08 2,981,104
10/07/2014 62.39 62.78 60.094 60.16 658,438
10/06/2014 64.9 65.69 61.8 63.1 656,623
10/03/2014 65.75 65.75 62.9 65 1,017,774
10/02/2014 65.56 66.92 60.76 64.37 2,028,159
10/01/2014 73.34 73.4174 65.142 65.91 2,060,600
09/30/2014 74.68 74.9169 73.27 73.38 442,094
09/29/2014 74.69 75.1201 73.87 74.54 557,508
09/26/2014 74.47 76.67 74.47 75.87 464,112
09/25/2014 75.12 75.5572 73.209 73.65 601,663
09/24/2014 75.14 75.45 73.76 75.26 481,834
09/23/2014 74.85 76.07 74.54 74.86 680,096
09/22/2014 75.4 75.55 72.661 75.13 666,320
09/19/2014 78.24 78.32 74.97 75.93 1,064,236
09/18/2014 74.67 77.57 74.49 77.54 1,124,996
09/17/2014 73.24 74.99 73.24 73.85 1,103,793
09/16/2014 69.15 72.33 69.11 71.72 732,622
09/15/2014 71.82 71.85 68.07 69.01 625,485
09/12/2014 72.32 72.4842 71.3 71.97 591,433
09/11/2014 69.52 72.46 69.41 72.21 639,329
09/10/2014 70.02 70.7099 68.75 69.97 399,368
09/09/2014 72.3 72.3 69.7 70.18 432,832
09/08/2014 71.95 73.2 71.46 72.07 474,871
09/05/2014 72.54 72.8 70.5127 71.87 477,344
09/04/2014 72.78 74.38 72.62 72.8 544,396
09/03/2014 73.5 74.2 71.91 72.33 388,597
09/02/2014 72.02 73.29 71.8 73.24 454,864
08/29/2014 71.5 71.82 70.66 71.52 331,637
08/28/2014 71.32 71.72 69.7753 71.34 458,387
08/27/2014 71.39 72.57 71.06 71.98 369,220
08/26/2014 71.92 72.79 70.93 71.05 661,376
08/25/2014 72.07 72.156 71.05 71.61 451,779
08/22/2014 70.56 71.68 69.4101 71.3 556,289
08/21/2014 70.99 72.03 70 70.61 552,178
08/20/2014 69.43 71.2 69.05 70.79 697,598
08/19/2014 68.59 70.499 68.51 69.63 1,006,800
08/18/2014 65.39 68.19 65.3411 68.02 776,506
08/15/2014 64.5 65.25 63.75 64.71 508,281
08/14/2014 64.74 65.02 63.83 64.38 516,733
08/13/2014 63.2 65.06 63.18 64.6 790,002
08/12/2014 64.12 64.57 62.47 62.86 410,048
08/11/2014 63.57 64.51 63.25 64.01 521,157
08/08/2014 60.82 62.82 60.08 62.71 538,794
08/07/2014 61.84 62.73 60.62 60.79 780,653
08/06/2014 63.75 64.26 60.81 61.36 1,018,720
08/05/2014 65 66.0445 64.55 65.02 441,069
08/04/2014 64.25 65.41 63.64 65.2 474,917
08/01/2014 64.17 64.91 62.89 63.86 472,872
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
04/29/2014 49.9 50.5555 49.5 50.06 385,784
04/28/2014 50.52 50.99 49.04 49.48 496,051
04/25/2014 51.71 52.11 49.82 50.2 802,094
04/24/2014 48.94 52.19 48.77 51.73 1,348,568
04/23/2014 48.74 49.19 48.32 48.37 430,358
04/22/2014 47 49.256 47 48.85 1,052,764
04/21/2014 46.74 46.84 45.82 46.73 171,821
04/17/2014 46.17 46.8322 46.032 46.7 258,633
04/16/2014 45.19 46.6 45.1 46.17 398,350
04/15/2014 44.62 45.3 43.77 44.89 452,012
04/14/2014 44.04 44.76 43.53 44.04 330,647
04/11/2014 44.26 44.85 43.08 43.37 443,231
04/10/2014 45.22 45.61 44.21 45 551,445
04/09/2014 44.25 45.24 44.05 45.15 286,762
04/08/2014 43.24 44.9 43.15 43.93 685,648
04/07/2014 45.58 45.9 42.29 43.21 775,319
04/04/2014 46.96 47.23 45.339 45.9 589,684
04/03/2014 46.94 48.69 45.14 46.56 1,638,109
04/02/2014 47.35 48.11 46.75 47.71 1,133,674
04/01/2014 46.14 47.025 45.47 46.97 624,979
03/31/2014 44.87 45.93 44.66 45.6 572,018
03/28/2014 43.74 44.95 43.722 44.31 398,068
03/27/2014 44.2 44.68 43.05 43.7 389,938
03/26/2014 46.35 46.94 44.09 44.23 615,475
03/25/2014 46.64 47.2 46.225 46.35 322,792
03/24/2014 46.35 46.87 45.5301 46.3 505,690
03/21/2014 46.46 46.75 45.86 45.87 436,457
03/20/2014 46.07 46.7 45.75 46.12 270,584
03/19/2014 47.17 47.33 45.62 46.03 441,843
03/18/2014 46.95 47.27 46.6 47.2 311,939
03/17/2014 46.71 47.3 46.43 46.81 390,514
03/14/2014 45.57 46.51 45.52 46.22 318,218
03/13/2014 46.25 47.092 45.26 45.89 340,996
03/12/2014 45.01 46.14 44.56 46.14 428,194
03/11/2014 45.67 45.8676 44.89 45.22 555,454
03/10/2014 46.19 46.3 44.68 45.54 426,464
03/07/2014 46.31 47.1499 46.02 46.34 893,031
03/06/2014 45.24 46 45.1586 45.72 599,476
03/05/2014 45.67 46.15 44.58 44.95 855,573
03/04/2014 44.48 45.61 44.48 44.85 892,763
03/03/2014 42 43.96 41.4 43.82 926,486
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?