Greenbrier Companies, Inc. (The) Historical Stock Prices

GBX 
$71.98
*  
0.93
1.31%
Get GBX Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  71.27  72.57  71.06  71.98 369,220
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
02/28/2014 41.85 43.1995 41.74 42.07 344,363
02/27/2014 41.3 42.04 41.182 41.78 445,864
02/26/2014 40.87 41.99 40.7 41.4 719,403
02/25/2014 40.39 42.21 40.004 40.71 912,520
02/24/2014 41 41.83 40.5 41.2 502,084
02/21/2014 39.67 40.96 38.91 40.84 727,516
02/20/2014 37.77 39.95 37.77 39.34 689,369
02/19/2014 37.56 38.02 37.01 37.12 337,949
02/18/2014 36.89 38 36.7 37.85 474,039
02/14/2014 37.16 37.27 36.15 36.65 309,777
02/13/2014 36.09 37.47 36.042 37.15 358,277
02/12/2014 35.21 36.83 35.1101 36.51 569,309
02/11/2014 34.19 35.3175 34.12 35.29 284,753
02/10/2014 34.9 35.2178 34.0765 34.22 332,009
02/07/2014 34.02 34.92 33.77 34.7 334,272
02/06/2014 33.27 33.85 33.04 33.75 223,189
02/05/2014 34.02 34.19 32.58 33.19 429,138
02/04/2014 34.27 34.863 33.51 34.36 343,609
02/03/2014 36.53 36.59 33.61 33.98 529,872
01/31/2014 36.57 37.25 36.34 36.69 212,071
01/30/2014 36.28 37.27 36.05 37.01 450,257
01/29/2014 36.41 36.79 35.7001 35.79 306,770
01/28/2014 36.04 37.02 35.99 36.76 264,428
01/27/2014 36.59 36.8 35.3305 35.83 306,738
01/24/2014 37.61 38.02 36.49 36.62 425,874
01/23/2014 37.11 38.35 37.11 38 626,892
01/22/2014 36.64 37.57 36.64 37.27 297,592
01/21/2014 36.53 37.31 36.21 36.66 400,747
01/17/2014 36.96 37 36.0201 36.17 283,550
01/16/2014 36.69 37.24 36.192 37.07 772,236
01/15/2014 34.33 35.12 34.33 34.94 267,701
01/14/2014 35 35.06 34.31 34.41 365,328
01/13/2014 34.74 34.86 34.26 34.7 495,026
01/10/2014 34.61 34.73 34.1 34.7 439,277
01/09/2014 33.56 34.53 33.3374 34.51 879,796
01/08/2014 30.59 33.76 30.59 33.25 1,019,352
01/07/2014 31.86 32.3 31.61 32.22 602,211
01/06/2014 32.48 32.48 31.58 31.84 319,513
01/03/2014 32.43 32.58 32.07 32.32 281,963
01/02/2014 32.53 32.76 31.7401 32.37 460,746
12/31/2013 33 33.569 32.84 32.84 364,253
12/30/2013 33.05 33.25 32.71 32.92 196,453
12/27/2013 32.92 33.1399 32.625 32.83 128,327
12/26/2013 32.84 33.1 32.63 32.75 124,684
12/24/2013 32.65 32.9799 32.65 32.77 108,428
12/23/2013 32.88 33.32 32.43 32.63 281,048
12/20/2013 32.56 33.04 32.39 32.63 428,733
12/19/2013 32.25 32.58 32 32.47 291,379
12/18/2013 32 32.638 31.48 32.39 288,385
12/17/2013 31.72 32.09 31.45 31.99 266,894
12/16/2013 31.02 32 31.02 31.69 244,809
12/13/2013 31.2 31.58 30.9 30.92 271,721
12/12/2013 30.92 31.36 30.85 31.07 351,001
12/11/2013 32.07 32.215 30.88 30.89 278,221
12/10/2013 31.5 32.21 31.36 32.12 401,040
12/09/2013 30.99 31.81 30.91 31.36 424,560
12/06/2013 31.09 31.37 30.82 30.82 266,053
12/05/2013 31.03 31.3102 30.46 30.81 145,597
12/04/2013 30.95 31.715 30.75 31.14 234,384
12/03/2013 31.28 31.28 30.73 31.04 403,920
12/02/2013 31.29 31.773 30.9 31.47 256,448
11/29/2013 31.31 31.57 31.11 31.25 89,875
11/27/2013 31.38 31.5 30.86 31.46 197,067
11/26/2013 31.23 31.8081 31.0585 31.38 191,026
11/25/2013 31.15 31.49 30.75 31.19 293,206
11/22/2013 29.4 31.12 29.4 31 525,004
11/21/2013 30.67 30.67 28.74 29.41 995,706
11/20/2013 31 31.62 30.8308 31.25 216,336
11/19/2013 30.88 31.58 30.26 30.9 346,520
11/18/2013 31.96 32.33 30.62 30.92 677,305
11/15/2013 32.93 33.2 32.46 32.6 390,996
11/14/2013 32.06 32.8 31.77 32.78 340,508
11/13/2013 30.93 32.29 30.72 32.18 301,459
11/12/2013 30.95 31.53 30.95 31.22 280,808
11/11/2013 31.3 31.6 31.04 31.13 402,519
11/08/2013 30.58 31.35 30.56 31.04 543,769
11/07/2013 31.32 31.585 29.91 30.6 663,052
11/06/2013 31.66 31.899 30.42 31.04 951,029
11/05/2013 30.95 31.61 30.32 31.42 717,230
11/04/2013 29.93 31.41 29.93 31.15 634,031
11/01/2013 27.8 30 27.37 29.77 1,472,476
10/31/2013 26.66 28 25.8475 26.54 1,065,257
10/30/2013 25.9 25.9596 24.79 24.98 236,175
10/29/2013 26.3 26.51 25.81 25.91 162,059
10/28/2013 26.79 26.96 26.0003 26.28 218,478
10/25/2013 26.72 26.81 26.2 26.74 167,556
10/24/2013 25.6 26.73 25.38 26.61 302,134
10/23/2013 25.72 25.83 25.35 25.62 172,732
10/22/2013 25.37 25.99 25.3 25.83 341,370
10/21/2013 25.26 25.548 24.99 25.12 248,962
10/18/2013 25.7 25.73 25.12 25.29 299,493
10/17/2013 25.65 25.95 25.59 25.7 188,607
10/16/2013 25.97 26.22 25.7625 25.84 207,912
10/15/2013 26.17 26.3 25.62 25.8 130,199
10/14/2013 25.66 26.31 25.6 26.24 135,872
10/11/2013 25.11 26.19 25.11 25.79 307,210
10/10/2013 24.67 25.26 24.42 25.25 157,382
10/09/2013 24.26 24.44 23.6 24.28 188,927
10/08/2013 24.75 25.05 24.19 24.2 202,324
10/07/2013 24.91 25.17 24.67 24.81 127,325
10/04/2013 25.03 25.5 24.91 25.18 273,532
10/03/2013 25.2 25.44 24.68 25.09 170,115
10/02/2013 25.01 25.45 24.955 25.21 157,467
10/01/2013 24.75 25.32 24.7 25.2 133,945
09/30/2013 24.15 24.979 23.92 24.73 169,090
09/27/2013 24.52 24.67 24.38 24.5 91,953
09/26/2013 24.71 24.98 24.5201 24.77 111,165
09/25/2013 24.77 25.19 24.6 24.66 166,570
09/24/2013 24.62 24.98 24.48 24.7 144,477
09/23/2013 24.73 24.73 24.41 24.63 153,056
09/20/2013 25.46 25.5 24.59 24.74 337,954
09/19/2013 25.16 25.49 25.04 25.34 279,658
09/18/2013 24.45 25.25 24.3604 25.05 215,257
09/17/2013 24.69 24.91 24.41 24.48 292,033
09/16/2013 24.93 25.41 24.57 24.67 224,782
09/13/2013 24.49 24.83 24.22 24.52 261,800
09/12/2013 24.51 24.91 24.41 24.44 127,427
09/11/2013 24.72 24.91 24.12 24.58 268,219
09/10/2013 24.25 25 24.0603 24.83 303,118
09/09/2013 23.35 24.1 23.35 24.02 291,862
09/06/2013 23.69 23.71 23.1 23.31 127,303
09/05/2013 23.23 23.84 23.23 23.54 268,485
09/04/2013 22.78 23.3296 22.78 23.23 191,643
09/03/2013 22.97 23.16 22.57 22.8 109,538
08/30/2013 23.08 23.13 22.41 22.57 153,013
08/29/2013 22.66 23.33 22.66 23.08 106,273
08/28/2013 22.6 22.84 22.53 22.64 170,257
08/27/2013 23.45 23.5699 22.59 22.6 248,582
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?