Greenbrier Companies Inc historical prices

   Watch this stock

Historical chart

    47.64 
    38.75 
    29.85 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 31.35 32.13 31.24 32.09 255,040
Jul 21, 2016 32.00 32.17 31.17 31.62 419,219
Jul 20, 2016 31.78 32.45 31.58 32.00 277,520
Jul 19, 2016 32.03 32.29 31.57 32.02 297,446
Jul 18, 2016 31.51 32.57 31.19 32.17 474,834
Jul 15, 2016 31.95 31.95 31.36 31.49 343,912
Jul 14, 2016 31.98 32.32 31.52 31.85 462,273
Jul 13, 2016 31.74 31.98 31.29 31.52 574,007
Jul 12, 2016 31.00 31.91 30.96 31.60 644,193
Jul 11, 2016 30.14 30.67 29.85 30.60 488,072
Jul 8, 2016 28.62 29.81 28.57 29.58 568,999
Jul 7, 2016 26.53 28.48 26.50 28.28 1,559,396
Jul 6, 2016 29.28 29.28 25.90 26.13 3,017,087
Jul 5, 2016 29.21 29.50 28.41 28.79 795,361
Jul 1, 2016 29.18 30.20 29.16 29.57 503,919
Jun 30, 2016 28.25 29.14 28.18 29.13 447,951
Jun 29, 2016 27.12 28.48 27.00 28.33 556,779
Jun 28, 2016 26.50 27.37 26.50 27.29 817,959
Jun 27, 2016 29.47 29.48 25.91 26.11 2,148,830
Jun 24, 2016 29.04 30.10 28.98 29.84 1,755,113
Jun 23, 2016 30.40 30.80 29.87 30.57 465,967
Jun 22, 2016 28.79 29.99 28.79 29.69 448,839
Jun 21, 2016 28.85 28.91 28.05 28.65 326,295
Jun 20, 2016 29.41 29.58 28.48 28.99 697,055
Jun 17, 2016 28.35 29.39 28.26 29.29 465,797
Jun 16, 2016 28.30 28.30 27.47 28.14 238,087
Jun 15, 2016 28.50 29.11 28.34 28.54 254,932
Jun 14, 2016 28.03 28.78 27.79 28.46 311,833
Jun 13, 2016 28.50 29.03 28.09 28.35 323,729
Jun 10, 2016 29.57 29.57 28.50 28.68 332,920