Quantcast

Historical Stock Prices

GBX 
$35.04
*  
1.67
5%
Get GBX Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 34.6 35.44 33.59 35.04 1,063,611
04/17/2019 33.35 33.66 33.1252 33.37 356,186
04/16/2019 33.09 33.62 32.96 33.28 368,601
04/15/2019 33.47 33.64 32.67 33.08 301,324
04/12/2019 32.95 34.08 32.88 33.6 623,701
04/11/2019 33.32 33.635 32.15 32.67 669,883
04/10/2019 32.11 33.43 31.62 33.14 1,436,555
04/09/2019 32.15 32.4263 31.12 31.93 1,730,166
04/08/2019 32.76 32.94 32.1 32.5 945,724
04/05/2019 35 36.24 32.76 33.01 1,886,372
04/04/2019 33.08 33.954 33.08 33.31 431,249
04/03/2019 33.28 33.7 32.76 33.01 284,171
04/02/2019 33.18 33.86 33.01 33.03 388,990
04/01/2019 32.62 33.91 32.25 33.32 434,516
03/29/2019 32.96 33.2 32.16 32.23 659,311
03/28/2019 32.59 33.46 32.405 33.15 488,409
03/27/2019 32.16 33.01 32.06 32.8 656,703
03/26/2019 32.37 33.085 32.01 32.45 849,846
03/25/2019 33.2 33.385 31.81 32.16 1,246,576
03/22/2019 35.74 36.2 33.5 33.77 1,418,759
03/21/2019 36.61 37.74 36.61 37.38 206,671
03/20/2019 37.28 37.55 36.015 36.88 336,637
03/19/2019 38.24 38.5 37.28 37.39 454,420
03/18/2019 37.09 38.305 37.09 38.21 197,185
03/15/2019 37.63 38.09 37.03 37.1 361,666
03/14/2019 37.84 37.9 37.22 37.62 298,962
03/13/2019 37.95 38.35 37.7104 37.87 275,010
03/12/2019 38.28 38.47 37.79 37.85 330,376
03/11/2019 37.73 38.4 37.43 38.36 318,026
03/08/2019 38.4 39.04 38.25 38.93 172,569
03/07/2019 38.6 38.68 37.94 38.63 244,649
03/06/2019 39.87 39.87 38.6 38.7 247,257
03/05/2019 40.43 40.78 39.85 39.88 190,530
03/04/2019 41.56 41.88 40.41 40.44 218,970
03/01/2019 41.6 41.89 41.27 41.53 260,178
02/28/2019 41.65 41.65 41.02 41.25 198,760
02/27/2019 42 42.005 41.42 41.67 165,766
02/26/2019 42 42.25 41.62 42.11 236,741
02/25/2019 42.36 42.8012 42.03 42.19 213,660
02/22/2019 41.99 42.24 41.64 42.04 249,695
02/21/2019 44.02 44.3 41.41 41.75 480,279
02/20/2019 43.08 44.36 42.7 44.02 299,613
02/19/2019 42.84 43.38 42.54 43.28 190,485
02/15/2019 42.16 43.73 41.84 43.12 499,148
02/14/2019 41.2 42.19 40.6 41.96 335,569
02/13/2019 41.31 41.6 40.93 41.39 306,842
02/12/2019 41.24 41.68 40.9 41.18 134,122
02/11/2019 40.71 40.8 40.27 40.78 191,379
02/08/2019 40.9 41.26 40.06 40.6 278,564
02/07/2019 42.22 42.6 40.79 41.27 304,677
02/06/2019 42.41 42.82 42.05 42.55 216,446
02/05/2019 42.67 43.05 42.31 42.44 262,283
02/04/2019 42.7 42.94 42.24 42.73 214,875
02/01/2019 42.19 43.06 41.96 42.86 425,555
01/31/2019 42.8 42.92 41.9999 42.41 438,181
01/30/2019 42.56 42.69 41.69 42.58 353,820
01/29/2019 42.41 42.905 41.77 41.92 422,527
01/28/2019 40.32 42.6399 40.166 42.51 523,153
01/25/2019 41.3 41.76 40.83 40.97 389,826
01/24/2019 40.14 40.98 39.97 40.71 267,019
01/23/2019 40.72 40.73 39.82 40.09 271,795
01/22/2019 41.85 42.12 40.37 40.51 467,099
01/18/2019 41.85 42.6 41.63 42.17 492,169
*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?



Smart Portfolio