Greenbrier Companies Inc historical prices

   Watch this stock

Historical chart

    77.54 
    63.64 
    49.75 
 Sep 5, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 40.60 40.60 39.31 39.93 885,040
Sep 1, 2015 40.16 41.04 39.77 40.13 555,060
Aug 31, 2015 40.34 42.37 40.10 41.70 474,400
Aug 28, 2015 41.11 41.57 40.51 40.98 504,173
Aug 27, 2015 39.25 42.44 39.12 41.55 737,419
Aug 26, 2015 37.91 38.41 36.60 38.20 421,988
Aug 25, 2015 37.33 37.71 35.63 36.91 718,998
Aug 24, 2015 36.15 38.49 33.10 35.85 1,054,807
Aug 21, 2015 38.80 39.57 38.25 38.51 1,027,552
Aug 20, 2015 42.77 43.56 39.10 39.46 1,170,964
Aug 19, 2015 43.43 43.97 42.36 42.77 627,611
Aug 18, 2015 44.86 44.95 43.37 43.78 488,222
Aug 17, 2015 46.00 46.07 44.26 44.77 498,905
Aug 14, 2015 44.79 46.16 44.46 45.91 330,907
Aug 13, 2015 45.18 45.59 44.34 44.73 429,667
Aug 12, 2015 44.75 45.61 43.60 45.41 563,902
Aug 11, 2015 45.16 45.59 44.51 45.12 339,336
Aug 10, 2015 43.58 46.10 43.54 45.78 472,534
Aug 7, 2015 43.58 44.62 43.32 43.63 316,207
Aug 6, 2015 43.67 44.55 43.00 43.80 413,724
Aug 5, 2015 44.31 45.23 43.65 43.73 430,038
Aug 4, 2015 44.19 45.16 43.66 44.02 317,742
Aug 3, 2015 45.84 46.06 44.06 44.15 467,035
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