Greenbrier Companies (NY: GBX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.86	41.86	41.01	41.19	373,159	-0.83(-1.97%)
May 30, 2018	41.36	42.60	41.26	42.02	416,373	+0.95(+2.32%)
May 29, 2018	41.07	41.44	40.61	41.07	366,130	-0.41(-1.00%)
May 25, 2018		41.48	41.48	41.48	0	+0.08(+0.20%)
May 24, 2018	40.61	41.69	39.74	41.40	648,091	-0.12(-0.30%)
May 23, 2018	41.65	41.81	41.19	41.52	428,840	-0.41(-0.99%)
May 22, 2018	43.27	43.31	41.86	41.94	527,678	-1.33(-3.07%)
May 21, 2018	42.56	43.64	42.48	43.27	523,786	+0.99(+2.35%)
May 18, 2018	41.77	42.81	41.52	42.27	756,244	+0.62(+1.49%)
May 17, 2018	40.57	41.86	40.24	41.65	1,207,548	+1.04(+2.55%)
May 16, 2018	38.62	41.07	38.62	40.61	910,194	+1.37(+3.48%)
May 15, 2018	39.29	39.70	38.96	39.25	423,357	-0.17(-0.42%)
May 14, 2018	39.04	39.62	38.87	39.41	425,642	+0.41(+1.06%)
May 11, 2018	39.37	39.58	38.87	39.00	307,059	-0.25(-0.63%)
May 10, 2018	38.58	39.33	38.46	39.25	371,859	+0.62(+1.61%)
May 09, 2018	38.25	39.04	38.00	38.62	629,627	+0.50(+1.30%)
May 08, 2018	38.17	38.51	37.92	38.13	298,330	+0.04(+0.11%)
May 07, 2018	37.67	38.25	37.62	38.09	447,108	+0.54(+1.44%)
May 04, 2018	36.92	37.92	36.51	37.55	330,202	+0.41(+1.12%)
May 03, 2018	36.88	37.30	36.01	37.13	407,066	+0.04(+0.11%)
May 02, 2018	36.51	37.38	36.18	37.09	548,357	+0.50(+1.36%)
May 01, 2018	36.14	36.80	35.68	36.59	461,091	+0.25(+0.68%)
Apr 30, 2018	37.13	37.30	36.26	36.34	378,207	-0.66(-1.79%)
Apr 27, 2018	36.47	37.13	36.30	37.01	415,268	+0.54(+1.48%)
Apr 26, 2018	37.01	37.30	36.22	36.47	343,670	-0.33(-0.90%)
Apr 25, 2018	36.63	37.13	36.26	36.80	394,347	+0.17(+0.45%)
Apr 24, 2018	37.59	38.00	36.14	36.63	510,387	-0.75(-2.00%)
Apr 23, 2018	37.55	37.92	37.26	37.38	396,578	-0.12(-0.33%)
Apr 20, 2018	36.93	37.59	36.80	37.50	471,000	+0.49(+1.34%)
Apr 19, 2018	37.13	37.79	36.68	37.01	494,364	-0.25(-0.66%)
Apr 18, 2018	37.42	37.59	36.93	37.26	551,252	+0.04(+0.11%)
Apr 17, 2018	38.00	38.04	37.01	37.22	675,487	-0.54(-1.42%)
Apr 16, 2018	37.05	37.79	36.72	37.75	523,055	+0.95(+2.58%)
Apr 13, 2018	37.09	37.09	36.52	36.80	508,140	-0.08(-0.22%)
Apr 12, 2018	37.05	37.13	36.64	36.89	887,850	+0.08(+0.22%)
Apr 11, 2018	37.22	37.59	36.60	36.80	723,158	-0.49(-1.33%)
Apr 10, 2018	38.20	38.20	37.22	37.30	998,489	-0.37(-0.98%)
Apr 09, 2018	39.36	39.36	37.50	37.67	1,737,920	-1.57(-3.99%)
Apr 06, 2018	41.83	41.83	38.33	39.24	1,878,187	-1.40(-3.45%)
Apr 05, 2018	39.69	41.01	39.48	40.64	1,282,621	+1.15(+2.92%)
Apr 04, 2018	39.15	39.65	38.70	39.48	996,482	-0.37(-0.93%)
Apr 03, 2018	40.68	41.13	39.56	39.85	903,474	-0.62(-1.53%)
Apr 02, 2018	41.38	41.50	39.85	40.47	911,918	-0.95(-2.29%)
Mar 29, 2018		41.42	41.42	41.42	0	+0.08(+0.20%)
Mar 28, 2018	42.00	42.16	40.80	41.34	427,431	-0.66(-1.57%)
Mar 27, 2018	42.49	42.99	41.79	42.00	473,964	-0.41(-0.97%)
Mar 26, 2018	41.54	42.74	41.30	42.41	550,480	+1.61(+3.94%)
Mar 23, 2018	41.30	41.71	40.80	40.80	385,977	-0.33(-0.80%)
Mar 22, 2018	41.38	42.12	41.05	41.13	559,146	-1.03(-2.44%)
Mar 21, 2018	41.96	42.70	41.95	42.16	362,217	+0.25(+0.59%)
Mar 20, 2018	42.37	42.78	41.71	41.91	641,411	-0.37(-0.88%)
Mar 19, 2018	42.45	42.45	40.88	42.29	436,774	-0.21(-0.48%)
Mar 16, 2018	41.25	42.57	41.13	42.49	543,551	+1.32(+3.20%)
Mar 15, 2018	42.41	42.41	41.09	41.17	403,571	-1.20(-2.82%)
Mar 14, 2018	42.86	42.86	42.24	42.37	439,776	-0.21(-0.48%)
Mar 13, 2018	42.82	43.36	42.49	42.57	235,615	+0.04(+0.10%)
Mar 12, 2018	42.74	42.90	42.16	42.53	246,934	-0.21(-0.48%)
Mar 09, 2018	42.00	43.11	41.91	42.74	435,702	+0.91(+2.17%)
Mar 08, 2018	41.79	41.96	40.92	41.83	313,621	+0.21(+0.50%)
Mar 07, 2018		41.71	40.60	41.63	356,602	+0.29(+0.70%)
Mar 06, 2018	42.00	42.33	41.30	41.34	455,390	-0.58(-1.38%)
Mar 05, 2018	41.71	42.29	41.17	41.91	466,902	-0.04(-0.10%)
Mar 02, 2018	41.83	42.16	39.94	41.96	652,923	-0.21(-0.49%)