Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

GBX

Greenbrier Companies

$29.42 0.09 (0.31%)
16:35 EDT GBX Stock Quote Delayed 15 Minutes
  • GBX Stock Chart
  • Historical GBX Prices
Dividend & Yield:       0.98 (3.33%)
P/E:       6.55
Market Cap:       947.05M
EPS:       4.49
Volume:       289,357
Day's Range:       28.95 - 29.57
52wk Range:       29.19 - 64.87
Previous Close:       29.42
Historical Data for GBX
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 29.50 29.57 28.95 289,357 29.42 0.09   0.31%
05/23/19 29.98 30.00 29.19 476,330 29.33 -1.04   -3.42%
05/22/19 30.95 31.00 30.18 280,881 30.37 -0.66   -2.13%
05/21/19 30.98 31.34 30.67 268,065 31.03 0.25   0.81%
05/20/19 31.21 31.45 30.50 445,524 30.78 -0.74   -2.35%
05/17/19 33.19 33.19 31.34 661,600 31.52 -2.11   -6.27%
05/16/19 34.75 34.77 33.47 695,860 33.63 -0.98   -2.83%
05/15/19 34.82 35.01 34.18 479,133 34.61 -0.38   -1.09%
05/14/19 34.85 35.10 34.35 375,910 34.99 0.24   0.69%
05/13/19 34.88 35.09 34.51 458,353 34.75 -0.72   -2.03%
05/10/19 34.74 35.55 34.58 371,900 35.47 0.56   1.60%
05/09/19 34.20 35.07 34.13 418,713 34.91 0.33   0.95%
05/08/19 34.96 35.26 34.42 346,518 34.58 -0.44   -1.26%
05/07/19 35.73 36.01 34.40 714,808 35.02 -1.27   -3.50%
05/06/19 35.41 36.37 35.13 397,367 36.29 0.13   0.36%
05/03/19 35.86 36.21 35.64 358,800 36.16 0.42   1.18%
05/02/19 35.63 36.13 35.35 539,936 35.74 -0.08   -0.22%
05/01/19 35.67 36.41 35.60 1,068,951 35.82 0.29   0.82%
04/30/19 35.61 35.77 35.34 619,762 35.53 0.02   0.06%
04/29/19 35.34 35.56 35.18 423,948 35.51 0.19   0.54%
04/26/19 34.61 35.34 34.49 324,700 35.32 0.79   2.29%
04/25/19 35.70 35.86 34.46 759,220 34.53 -1.27   -3.55%
04/24/19 35.73 35.89 35.27 428,335 35.80 0.40   1.13%
04/23/19 35.23 35.91 34.90 598,843 35.40 -0.11   -0.31%
04/22/19 35.02 35.75 34.76 665,086 35.51 0.47   1.34%
04/18/19 34.60 35.44 33.59 1,063,700 35.04 1.67   5.00%
04/17/19 33.35 33.66 33.13 356,186 33.37 0.09   0.27%
04/16/19 33.09 33.62 32.96 369,001 33.28 0.20   0.60%
04/15/19 33.47 33.64 32.67 301,324 33.08 -0.52   -1.55%
04/12/19 32.95 34.08 32.88 623,700 33.60 0.93   2.85%
04/11/19 33.32 33.63 32.15 669,883 32.67 -0.47   -1.42%
04/10/19 32.11 33.43 31.62 1,436,858 33.14 1.21   3.79%
04/09/19 32.15 32.43 31.12 1,730,166 31.93 -0.57   -1.75%
04/08/19 32.76 32.94 32.10 945,724 32.50 -0.51   -1.54%
04/05/19 35.00 36.24 32.76 1,887,000 33.01 -0.30   -0.90%
04/04/19 33.08 33.95 33.08 433,501 33.31 0.30   0.91%
04/03/19 33.28 33.70 32.76 284,211 33.01 -0.02   -0.06%
04/02/19 33.18 33.86 33.01 388,990 33.03 -0.29   -0.87%
04/01/19 32.62 33.91 32.25 434,516 33.32 1.09   3.38%
03/29/19 32.96 33.20 32.16 659,300 32.23 -0.92   -2.78%
03/28/19 32.59 33.46 32.40 488,409 33.15 0.35   1.07%
03/27/19 32.16 33.01 32.06 665,212 32.80 0.35   1.08%
03/26/19 32.37 33.08 32.01 849,846 32.45 0.29   0.90%
03/25/19 33.20 33.38 31.81 1,246,576 32.16 -1.61   -4.77%
03/22/19 35.74 36.20 33.50 1,418,700 33.77 -3.61   -9.66%
03/21/19 36.61 37.74 36.61 206,671 37.38 0.50   1.36%
03/20/19 37.28 37.55 36.01 336,637 36.88 -0.51   -1.36%
03/19/19 38.24 38.50 37.28 454,420 37.39 -0.82   -2.15%
03/18/19 37.09 38.31 37.09 197,185 38.21 1.11   2.99%
03/15/19 37.63 38.09 37.03 361,600 37.10 -0.52   -1.38%
03/14/19 37.84 37.90 37.22 299,891 37.62 -0.25   -0.66%
03/13/19 37.95 38.35 37.71 275,010 37.87 0.02   0.05%
03/12/19 38.28 38.47 37.79 338,444 37.85 -0.51   -1.33%
03/11/19 37.73 38.40 37.43 318,026 38.36 -0.57   -1.46%
03/08/19 38.40 39.04 38.25 172,500 38.93 0.30   0.78%
03/07/19 38.60 38.68 37.94 244,649 38.63 -0.07   -0.18%
03/06/19 39.87 39.87 38.60 247,257 38.70 -1.18   -2.96%
03/05/19 40.43 40.78 39.85 190,530 39.88 -0.56   -1.38%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?