Greenbrier Companies Inc historical prices

   Watch this stock

Historical chart

    47.71 
    38.87 
    30.03 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 45.19 46.60 45.10 46.17 398,350
Apr 15, 2014 44.62 45.30 43.77 44.89 452,012
Apr 14, 2014 44.04 44.76 43.53 44.04 330,647
Apr 11, 2014 44.26 44.85 43.08 43.37 443,231
Apr 10, 2014 45.22 45.61 44.21 45.00 551,445
Apr 9, 2014 44.25 45.24 44.05 45.15 286,762
Apr 8, 2014 43.24 44.90 43.15 43.93 685,648
Apr 7, 2014 45.58 45.90 42.29 43.21 775,319
Apr 4, 2014 46.96 47.23 45.34 45.90 589,684
Apr 3, 2014 46.94 48.69 45.14 46.56 1,638,109
Apr 2, 2014 47.35 48.11 46.75 47.71 1,133,824
Apr 1, 2014 46.14 47.02 45.47 46.97 624,979
Mar 31, 2014 44.87 45.93 44.66 45.60 572,018
Mar 28, 2014 43.74 44.95 43.72 44.31 398,168
Mar 27, 2014 44.20 44.68 43.05 43.70 391,778
Mar 26, 2014 46.35 46.94 44.09 44.23 615,681
Mar 25, 2014 46.64 47.20 46.22 46.35 322,792
Mar 24, 2014 46.35 46.87 45.53 46.30 505,690
Mar 21, 2014 46.46 46.75 45.86 45.87 436,457
Mar 20, 2014 46.07 46.70 45.75 46.12 270,584
Mar 19, 2014 47.17 47.33 45.62 46.03 441,843
Mar 18, 2014 46.95 47.27 46.60 47.20 311,989
Mar 17, 2014 46.71 47.30 46.43 46.81 390,514
Mar 14, 2014 45.57 46.51 45.52 46.22 318,218
Mar 13, 2014 46.25 47.09 45.26 45.89 340,996
Mar 12, 2014 45.01 46.14 44.56 46.14 428,194
Mar 11, 2014 45.67 45.87 44.89 45.22 555,454
Mar 10, 2014 46.19 46.30 44.68 45.54 426,464
Mar 7, 2014 46.31 47.15 46.02 46.34 893,031
Mar 6, 2014 45.24 46.00 45.16 45.72 599,476