Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesee & Wyoming (NY: GWR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.29 14.33 14.00 14.00 73,400 -0.33(-2.33%)
Dec 30, 2003 14.89 14.89 14.20 14.33 365,900 -0.58(-3.87%)
Dec 29, 2003 14.19 15.42 14.18 14.91 188,400 +0.72(+5.07%)
Dec 26, 2003 14.22 14.32 14.16 14.19 29,000 +0.02(+0.16%)
Dec 24, 2003 14.04 14.24 13.96 14.17 25,400 +0.12(+0.89%)
Dec 23, 2003 13.98 14.09 13.96 14.04 104,800 +0.00(+0.03%)
Dec 22, 2003 13.43 14.19 13.43 14.04 100,900 +0.70(+5.26%)
Dec 19, 2003 13.42 13.51 13.13 13.34 271,000 -0.08(-0.63%)
Dec 18, 2003 13.35 13.47 13.24 13.42 238,100 +0.04(+0.30%)
Dec 17, 2003 12.97 13.39 12.91 13.38 407,800 +0.41(+3.15%)
Dec 16, 2003 12.76 12.97 12.64 12.97 269,100 +0.28(+2.24%)
Dec 15, 2003 12.89 12.89 12.52 12.69 259,000 +0.56(+4.66%)
Dec 12, 2003 11.88 12.14 11.88 12.12 87,500 +0.25(+2.10%)
Dec 11, 2003 11.67 11.95 11.64 11.88 69,600 +0.25(+2.18%)
Dec 10, 2003 11.60 11.78 11.56 11.62 83,000 +0.18(+1.59%)
Dec 09, 2003 11.53 11.53 11.41 11.44 94,500 +0.02(+0.16%)
Dec 08, 2003 11.38 11.47 11.34 11.42 104,800 +0.04(+0.39%)
Dec 05, 2003 11.64 11.64 11.42 11.38 46,000 -0.27(-2.29%)
Dec 04, 2003 11.73 11.77 11.56 11.64 52,100 -0.15(-1.24%)
Dec 03, 2003 11.80 11.88 11.80 11.79 123,900 -0.01(-0.11%)
Dec 02, 2003 12.13 12.13 11.80 11.80 100,900 +0.06(+0.53%)
Dec 01, 2003 11.56 11.76 11.56 11.74 90,200 +0.52(+4.59%)
Nov 28, 2003 11.33 11.33 11.23 11.23 4,500 -0.08(-0.75%)
Nov 26, 2003 11.33 11.33 11.20 11.31 37,700 +0.00(+0.04%)
Nov 25, 2003 11.38 11.40 11.30 11.31 61,700 -0.03(-0.23%)
Nov 24, 2003 11.24 11.40 11.24 11.33 48,800 +0.13(+1.19%)
Nov 21, 2003 11.19 11.40 11.16 11.20 32,700 +0.04(+0.40%)
Nov 20, 2003 10.84 11.20 10.84 11.16 314,600 +0.21(+1.91%)
Nov 19, 2003 11.09 11.21 10.92 10.95 47,000 -0.16(-1.48%)
Nov 18, 2003 11.39 11.39 11.03 11.11 35,300 -0.24(-2.08%)
Nov 17, 2003 11.42 11.44 11.35 11.35 43,900 -0.25(-2.18%)
Nov 14, 2003 11.55 11.72 11.51 11.60 33,000 +0.11(+0.97%)
Nov 13, 2003 11.40 11.50 11.38 11.49 31,100 +0.07(+0.62%)
Nov 12, 2003 11.44 11.50 11.34 11.42 67,700 +0.03(+0.23%)
Nov 11, 2003 11.62 11.62 11.39 11.39 81,700 -0.16(-1.42%)
Nov 10, 2003 11.78 11.79 11.56 11.56 50,200 -0.27(-2.26%)
Nov 07, 2003 11.56 11.93 11.56 11.82 219,600 +0.35(+3.02%)
Nov 06, 2003 11.10 11.48 11.07 11.48 103,800 +0.37(+3.32%)
Nov 05, 2003 11.51 11.14 10.99 11.11 106,400 -0.16(-1.42%)
Nov 04, 2003 11.51 11.54 11.24 11.27 72,100 -0.29(-2.54%)
Nov 03, 2003 11.00 11.95 11.00 11.56 141,750 +0.76(+6.99%)
Oct 31, 2003 11.62 11.47 10.76 10.80 152,800 -0.81(-7.00%)
Oct 30, 2003 11.58 11.64 11.56 11.62 134,900 -0.16(-1.32%)
Oct 29, 2003 11.67 11.77 11.40 11.77 35,000 +0.22(+1.88%)
Oct 28, 2003 11.43 11.56 11.38 11.56 26,400 +0.19(+1.64%)
Oct 27, 2003 11.04 11.44 11.04 11.37 43,500 +0.34(+3.06%)
Oct 24, 2003 11.00 11.09 10.92 11.03 61,900 +0.12(+1.10%)
Oct 23, 2003 11.18 11.18 10.56 10.91 109,000 -0.32(-2.85%)
Oct 22, 2003 11.62 11.62 11.20 11.23 44,400 -0.41(-3.51%)
Oct 21, 2003 11.67 11.68 11.62 11.64 70,900 -0.03(-0.23%)
Oct 20, 2003 11.68 11.73 11.58 11.67 28,300 -0.04(-0.30%)
Oct 17, 2003 11.51 11.70 11.51 11.70 28,000 +0.16(+1.39%)
Oct 16, 2003 11.47 11.50 11.40 11.54 40,400 +0.16(+1.41%)
Oct 15, 2003 11.29 11.48 11.11 11.38 19,800 +0.14(+1.22%)
Oct 14, 2003 11.11 11.24 11.11 11.24 33,000 +0.15(+1.32%)
Oct 13, 2003 10.93 11.16 10.93 11.10 36,300 +0.13(+1.22%)
Oct 10, 2003 11.27 11.27 10.96 10.96 53,000 -0.32(-2.84%)
Oct 09, 2003 11.11 11.27 11.11 11.28 43,700 +0.12(+1.07%)
Oct 08, 2003 11.21 11.24 11.11 11.16 21,100 -0.08(-0.75%)
Oct 07, 2003 11.22 11.29 11.20 11.25 28,300 +0.03(+0.24%)
Oct 06, 2003 11.08 11.44 11.08 11.22 56,900 -0.09(-0.79%)
Oct 03, 2003 10.98 11.40 10.98 11.31 53,300 +0.38(+3.46%)
Oct 02, 2003 10.75 11.05 10.75 10.93 55,400 +0.04(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.