Greenbrier Companies Inc historical prices

   Watch this stock

Historical chart

    77.54 
    59.76 
    41.98 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 74.68 74.92 73.27 73.38 442,294
Sep 29, 2014 74.69 75.12 73.87 74.54 557,508
Sep 26, 2014 74.47 76.67 74.47 75.87 464,112
Sep 25, 2014 75.12 75.56 73.21 73.65 604,013
Sep 24, 2014 75.14 75.45 73.76 75.26 481,834
Sep 23, 2014 74.85 76.07 74.54 74.86 680,296
Sep 22, 2014 75.40 75.55 72.66 75.13 666,320
Sep 19, 2014 78.24 78.32 74.97 75.93 1,064,237
Sep 18, 2014 74.67 77.57 74.49 77.54 1,124,996
Sep 17, 2014 73.24 74.99 73.24 73.85 1,103,793
Sep 16, 2014 69.15 72.33 69.11 71.72 732,622
Sep 15, 2014 71.82 71.85 68.07 69.01 626,000
Sep 12, 2014 72.32 72.48 71.30 71.97 591,733
Sep 11, 2014 69.52 72.46 69.41 72.21 639,329
Sep 10, 2014 70.02 70.71 68.75 69.97 399,368
Sep 9, 2014 72.30 72.30 69.70 70.18 432,832
Sep 8, 2014 71.95 73.20 71.46 72.07 474,871
Sep 5, 2014 72.54 72.80 70.51 71.87 477,344
Sep 4, 2014 72.78 74.38 72.62 72.80 544,446
Sep 3, 2014 73.50 74.20 71.91 72.33 388,597
Sep 2, 2014 72.02 73.29 71.80 73.24 454,864
Aug 29, 2014 71.50 71.82 70.66 71.52 331,637
Aug 28, 2014 71.32 71.72 69.78 71.34 458,387
Aug 27, 2014 71.39 72.57 71.06 71.98 369,220
Aug 26, 2014 71.92 72.79 70.93 71.05 661,376
Aug 25, 2014 72.07 72.16 71.05 71.61 451,779
Aug 22, 2014 70.56 71.68 69.41 71.30 556,389
Aug 21, 2014 70.99 72.03 70.00 70.61 552,178
Aug 20, 2014 69.43 71.20 69.05 70.79 697,598
Aug 19, 2014 68.59 70.50 68.51 69.63 1,006,800