Greenbrier Companies Inc historical prices

   Watch this stock

Historical chart

    65.83 
    50.87 
    35.92 
 Feb 12, 2015 Feb 10, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 26.01 27.02 25.83 26.26 415,485
Feb 9, 2016 25.52 26.50 25.52 26.02 517,973
Feb 8, 2016 25.87 26.38 25.15 26.24 638,413
Feb 5, 2016 27.52 27.91 26.42 26.45 741,519
Feb 4, 2016 26.00 28.16 26.00 27.75 1,035,528
Feb 3, 2016 25.53 25.77 24.29 25.64 501,136
Feb 2, 2016 25.12 25.34 24.19 24.87 810,334
Feb 1, 2016 25.28 26.31 24.93 26.07 720,441
Jan 29, 2016 24.43 25.86 24.43 25.86 660,345
Jan 28, 2016 25.22 25.40 24.14 24.48 534,653
Jan 27, 2016 24.57 25.44 24.27 24.46 849,085
Jan 26, 2016 23.03 24.72 22.93 24.66 998,142
Jan 25, 2016 23.44 24.04 22.75 22.90 608,391
Jan 22, 2016 23.46 24.35 23.24 23.73 1,019,415
Jan 21, 2016 21.41 23.38 21.41 22.82 1,096,347
Jan 20, 2016 20.21 22.09 19.89 21.63 1,185,809
Jan 19, 2016 22.25 22.38 20.50 20.96 1,252,114
Jan 15, 2016 20.57 22.42 20.46 22.31 1,243,383
Jan 14, 2016 21.93 22.67 20.80 22.13 1,247,154
Jan 13, 2016 23.46 23.51 21.44 21.72 1,300,433
Jan 12, 2016 24.31 24.32 21.73 23.03 1,712,674
Jan 11, 2016 24.66 25.03 23.80 24.07 1,175,057
Jan 8, 2016 26.11 26.58 24.19 24.56 1,758,793
Jan 7, 2016 29.00 29.86 24.59 25.20 3,220,890
Jan 6, 2016 29.31 29.68 28.24 28.46 1,294,816
Jan 5, 2016 32.03 32.29 30.01 30.13 916,856
Jan 4, 2016 31.80 32.30 30.73 32.11 997,162
Dec 31, 2015 31.90 32.94 31.76 32.62 627,505
Dec 30, 2015 32.82 33.22 31.95 32.22 631,431
Dec 29, 2015 34.19 34.43 31.97 33.24 1,080,859