Greenbrier Companies Inc historical prices

   Watch this stock

Historical chart

    77.54 
    62.31 
    47.07 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 48.92 49.50 48.08 49.13 842,381
Dec 18, 2014 48.39 49.48 47.20 48.80 953,652
Dec 17, 2014 43.06 46.99 42.62 46.51 1,141,259
Dec 16, 2014 43.24 45.72 42.81 43.06 790,955
Dec 15, 2014 45.34 46.92 43.39 43.74 920,889
Dec 12, 2014 44.73 46.00 44.25 45.00 654,061
Dec 11, 2014 44.82 46.58 44.62 45.72 1,135,532
Dec 10, 2014 47.62 47.68 44.24 44.41 1,596,077
Dec 9, 2014 46.94 48.22 45.86 48.18 966,643
Dec 8, 2014 49.80 50.89 47.31 47.85 974,213
Dec 5, 2014 51.37 51.87 49.49 50.32 765,734
Dec 4, 2014 52.94 52.95 51.04 51.46 626,387
Dec 3, 2014 51.23 54.20 51.23 52.95 1,137,476
Dec 2, 2014 48.56 52.50 47.66 51.43 2,132,550
Dec 1, 2014 54.19 54.23 45.95 47.47 3,564,934
Nov 28, 2014 64.71 64.71 55.00 55.48 1,242,478
Nov 26, 2014 66.16 66.58 64.75 65.29 319,647
Nov 25, 2014 66.50 67.19 65.50 66.22 411,648
Nov 24, 2014 66.07 66.61 65.08 66.43 619,275
Nov 21, 2014 66.02 67.45 65.25 65.86 603,253
Nov 20, 2014 63.25 65.28 62.92 65.08 688,484
Nov 19, 2014 64.23 64.89 63.18 63.49 555,454
Nov 18, 2014 63.24 65.24 63.01 64.45 602,212
Nov 17, 2014 62.44 63.78 62.01 62.91 589,582
Nov 14, 2014 63.89 64.43 62.54 62.63 675,381
Nov 13, 2014 64.30 66.92 63.00 63.50 1,268,581
Nov 12, 2014 60.71 62.62 60.67 62.45 888,177
Nov 11, 2014 61.00 61.66 60.01 61.50 602,764
Nov 10, 2014 60.00 62.11 60.00 61.00 745,243
Nov 7, 2014 60.52 61.57 59.61 59.91 510,474