GBX - The Greenbrier Companies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201751.2051.3050.8751.0551.0522,193
Dec 08, 201751.4051.6050.7550.9550.95191,200
Dec 07, 201749.9051.4549.4151.1551.15323,600
Dec 06, 201750.3050.6549.4550.0550.05319,400
Dec 05, 201750.8050.9550.0050.4050.40249,400
Dec 04, 201750.1051.5050.1050.9550.95349,900
Dec 01, 201750.0050.2548.2549.4549.45323,700
Nov 30, 201750.0050.5549.0350.0050.00794,700
Nov 29, 201748.1049.2548.0548.9548.95464,000
Nov 28, 201746.5548.1046.2848.0548.05365,800
Nov 27, 201746.5046.8546.3546.3546.35148,200
Nov 24, 201746.8046.8046.2546.5546.55111,200
Nov 22, 201746.7547.2846.6046.6046.60146,100
Nov 21, 201747.2047.3046.2046.5546.55354,100
Nov 20, 201746.9547.3546.5546.9546.95280,000
Nov 17, 201746.3547.2046.1547.0047.00288,500
Nov 16, 201745.7546.8545.6346.5046.50381,300
Nov 15, 201745.8046.1545.3545.5045.50316,900
Nov 14, 201746.5547.1046.1046.2046.20322,400
Nov 14, 20170.23 Dividend
Nov 13, 201748.3048.4046.7546.8546.62403,100
Nov 10, 201748.5549.4548.2548.3048.06428,200
Nov 09, 201749.2549.5548.0648.5048.26303,000
Nov 08, 201750.1550.4049.2049.7049.46351,600
Nov 07, 201751.2051.3550.3050.3050.05272,000
Nov 06, 201752.0552.1551.0551.2050.95281,300
Nov 03, 201752.4052.4051.6052.1051.84275,900
Nov 02, 201751.2552.4550.8552.3552.09324,800
Nov 01, 201752.6552.7551.1551.2551.00535,300
Oct 31, 201750.5052.2550.2052.2051.94636,800
Oct 30, 201749.4551.7049.4050.2550.00476,700
Oct 27, 201750.6552.0048.5049.6049.36725,100
Oct 26, 201750.8550.8549.9050.0549.80433,000
Oct 25, 201751.7551.8550.6051.1550.90219,800
Oct 24, 201751.8052.4551.8051.8551.60263,500
Oct 23, 201751.3552.0551.0051.6551.40432,200
Oct 20, 201751.0551.4050.7551.2050.95262,000
Oct 19, 201750.5050.8050.1050.7050.45254,000
Oct 18, 201750.6551.1050.6050.8050.55243,000
Oct 17, 201750.9051.0549.9050.5050.25312,000
Oct 16, 201750.7551.4550.4551.1550.90273,600
Oct 13, 201750.1050.6549.6550.5050.25327,700
Oct 12, 201749.5050.0549.3549.9549.70718,900
Oct 11, 201749.8050.1049.4349.6049.36565,700
Oct 10, 201750.9050.9049.5549.9049.66399,300
Oct 09, 201750.3050.9050.2350.4050.15357,900
Oct 06, 201750.6051.0550.2050.2550.00404,100
Oct 05, 201750.3551.4550.1050.8050.551,018,700
Oct 04, 201751.2552.0049.7049.9049.661,349,200
Oct 03, 201749.4050.1049.2549.6049.36588,600
Oct 02, 201748.5049.6348.3549.4049.161,179,200
Sep 29, 201748.2049.0548.0048.1547.91772,900
Sep 28, 201747.3548.7047.2048.4048.16376,000
Sep 27, 201747.2547.7046.1047.3047.07421,000
Sep 26, 201746.6047.2546.3547.0546.82434,100
Sep 25, 201745.4546.7045.4546.6046.37382,000
Sep 22, 201744.8045.9544.7045.5545.33337,600
Sep 21, 201744.1544.9544.0544.7544.53481,400
Sep 20, 201742.7544.3042.7044.1543.93399,700
Sep 19, 201742.9043.0542.5042.7542.54238,600
Sep 18, 201742.7543.0542.4542.8542.64283,600
Sep 15, 201742.4042.7042.1542.7042.49339,300
Sep 14, 201742.2042.9542.2042.4542.24280,600
Sep 13, 201742.2042.5042.0542.2542.04272,000
Sep 12, 201742.3542.8042.3042.4042.19311,800
Sep 11, 201742.4042.6042.0542.3042.09241,300
Sep 08, 201742.3042.5341.9542.0541.84409,100
Sep 07, 201743.0543.0542.2542.3542.14362,700
Sep 06, 201743.2543.5042.5043.0042.79394,100
Sep 05, 201743.6043.6042.6843.0542.84383,600
Sep 01, 201743.0543.7543.0543.5043.29401,300
Aug 31, 201743.3543.5042.7542.9042.69261,200
Aug 30, 201742.9543.3542.6543.1542.94276,800
Aug 29, 201742.8043.2542.7043.0042.79361,200
Aug 28, 201743.3543.7543.1043.2042.99276,800
Aug 25, 201743.7043.9542.9043.4043.19211,600
Aug 24, 201744.1044.1543.2443.5043.29252,100
Aug 23, 201743.5044.0343.4543.9543.73166,300
Aug 22, 201743.7044.1543.5043.9043.68278,800
Aug 21, 201743.8544.2543.4043.6543.44362,800
Aug 18, 201744.1044.4043.8043.9043.68244,300
Aug 17, 201745.5045.7044.3044.3544.13285,900
Aug 16, 201746.1546.2545.6045.6545.43229,600
Aug 15, 201746.1046.5546.0046.1045.87242,900
Aug 14, 201746.3046.7546.1546.2045.97231,500
Aug 11, 201745.6046.4045.6045.9045.67246,700
Aug 10, 201745.7046.5545.7046.0545.82188,200
Aug 09, 201746.0546.6546.0546.4546.22226,100
Aug 08, 201745.8047.0045.5046.4546.22297,100
Aug 07, 201745.0046.1545.0045.9545.72222,300
Aug 04, 201744.5545.2044.5045.0044.78498,900
Aug 03, 201744.1044.6043.8544.4544.23259,200
Aug 02, 201745.2045.5043.7344.1543.93237,400
Aug 01, 201745.0545.3044.5045.3045.08177,000
Jul 31, 201744.8045.2044.5545.0044.78228,900
Jul 28, 201744.3544.7544.1544.7044.48201,000
Jul 27, 201745.1045.1544.0044.4544.23264,700
Jul 26, 201745.5545.5544.7044.9044.68518,000
Jul 25, 201744.8045.9044.8045.3045.08461,000
Jul 24, 201744.3044.7544.2044.7044.48240,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...