Greenbrier Companies Inc historical prices

   Watch this stock

Historical chart

    77.54 
    66.05 
    54.55 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 45.78 46.28 45.45 45.75 405,628
Jul 30, 2015 46.94 47.51 45.51 45.79 519,365
Jul 29, 2015 45.86 47.76 45.34 47.64 545,442
Jul 28, 2015 45.68 46.61 45.11 46.36 328,342
Jul 27, 2015 44.20 46.00 43.93 45.48 599,581
Jul 24, 2015 44.06 46.00 44.00 44.19 783,052
Jul 23, 2015 45.15 45.37 43.71 43.93 537,287
Jul 22, 2015 45.44 45.99 44.57 45.09 356,501
Jul 21, 2015 43.89 45.91 43.42 45.76 931,524
Jul 20, 2015 44.70 44.92 43.50 43.99 711,889
Jul 17, 2015 46.63 46.94 44.41 44.62 856,374
Jul 16, 2015 46.54 47.88 46.16 46.68 577,165
Jul 15, 2015 48.19 48.46 45.65 46.04 579,038
Jul 14, 2015 48.18 48.79 47.50 48.06 454,833
Jul 13, 2015 47.93 48.86 47.41 48.21 497,809
Jul 10, 2015 47.69 48.18 47.40 47.69 480,271
Jul 9, 2015 47.18 48.10 46.85 46.97 605,992
Jul 8, 2015 46.72 46.97 46.02 46.50 560,056
Jul 7, 2015 45.96 47.41 44.32 47.28 1,021,761
Jul 6, 2015 48.10 48.19 45.90 46.22 901,269
Jul 2, 2015 48.12 48.98 47.69 48.58 849,985
Jul 1, 2015 45.94 48.49 45.00 47.71 2,396,384
Jun 30, 2015 47.61 48.35 46.32 46.85 1,176,439
Jun 29, 2015 47.30 49.24 46.86 46.90 938,168
Jun 26, 2015 49.53 49.75 47.72 48.01 950,129
Jun 25, 2015 51.95 52.12 48.66 49.50 1,324,132
Jun 24, 2015 53.20 53.44 51.51 51.95 584,874
Jun 23, 2015 52.85 53.71 52.77 53.30 462,026
Jun 22, 2015 53.67 53.99 51.78 52.59 899,131
Jun 19, 2015 54.09 54.55 53.48 53.48 449,545