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, 2004 28.10 28.32 27.80 28.13 175,200 +0.20(+0.72%)
Dec 30, 2004 28.15 28.17 27.91 27.93 144,900 -0.13(-0.46%)
Dec 29, 2004 27.75 28.10 27.60 28.06 114,100 +0.46(+1.67%)
Dec 28, 2004 27.00 27.69 26.94 27.60 73,300 +0.60(+2.22%)
Dec 27, 2004 27.95 28.01 26.92 27.00 81,600 -0.84(-3.02%)
Dec 23, 2004 27.90 28.03 27.60 27.84 69,600 +0.09(+0.32%)
Dec 22, 2004 28.00 28.25 27.56 27.75 144,000 -0.15(-0.54%)
Dec 21, 2004 27.20 27.94 27.16 27.90 307,900 +0.86(+3.18%)
Dec 20, 2004 27.22 27.50 26.97 27.04 174,100 -0.18(-0.66%)
Dec 17, 2004 26.13 27.28 26.00 27.22 260,400 +1.02(+3.89%)
Dec 16, 2004 26.70 26.76 26.12 26.20 218,500 -0.36(-1.36%)
Dec 15, 2004 26.87 27.50 26.45 26.56 302,800 -0.31(-1.15%)
Dec 14, 2004 26.58 27.31 26.58 26.87 166,200 +0.32(+1.21%)
Dec 13, 2004 25.60 26.72 25.60 26.55 179,700 +0.93(+3.63%)
Dec 10, 2004 26.04 26.41 25.55 25.62 99,700 -0.36(-1.39%)
Dec 09, 2004 26.55 26.60 25.80 25.98 201,600 -0.67(-2.51%)
Dec 08, 2004 26.60 26.99 26.60 26.65 163,900 +0.00(+0.00%)
Dec 07, 2004 27.12 27.40 26.36 26.65 221,800 -0.37(-1.37%)
Dec 06, 2004 27.43 27.43 26.78 27.02 165,700 -0.41(-1.49%)
Dec 03, 2004 27.75 27.99 27.43 27.43 280,500 -0.13(-0.47%)
Dec 02, 2004 27.80 27.80 27.29 27.56 262,200 -0.14(-0.51%)
Dec 01, 2004 27.82 28.22 27.54 27.70 507,000 +0.13(+0.47%)
Nov 30, 2004 28.20 28.26 27.57 27.57 340,500 -0.53(-1.89%)
Nov 29, 2004 28.60 28.63 28.10 28.10 184,300 -0.38(-1.33%)
Nov 26, 2004 28.50 28.55 28.43 28.48 79,800 +0.28(+0.99%)
Nov 24, 2004 28.40 28.58 28.15 28.20 232,800 +0.24(+0.86%)
Nov 23, 2004 28.90 28.94 27.89 27.96 536,100 -0.60(-2.10%)
Nov 22, 2004 28.50 29.85 28.28 28.56 753,300 +1.30(+4.77%)
Nov 19, 2004 27.45 27.57 26.76 27.26 172,200 -0.18(-0.66%)
Nov 18, 2004 27.70 27.87 27.01 27.44 109,900 -0.34(-1.22%)
Nov 17, 2004 28.15 28.49 27.60 27.78 137,700 -0.22(-0.79%)
Nov 16, 2004 28.25 28.36 27.92 28.00 260,400 -0.27(-0.96%)
Nov 15, 2004 28.24 28.33 27.84 28.27 183,700 +0.27(+0.96%)
Nov 12, 2004 27.37 28.01 27.21 28.00 130,900 +0.73(+2.68%)
Nov 11, 2004 26.95 27.76 26.79 27.27 168,400 +0.42(+1.56%)
Nov 10, 2004 27.05 27.10 26.72 26.85 70,000 -0.12(-0.44%)
Nov 09, 2004 27.06 27.17 26.80 26.97 125,500 -0.07(-0.26%)
Nov 08, 2004 26.96 27.10 26.71 27.04 233,700 +0.08(+0.30%)
Nov 05, 2004 27.20 27.22 26.77 26.96 258,600 -0.08(-0.30%)
Nov 04, 2004 27.40 27.40 26.74 27.04 200,400 -0.54(-1.96%)
Nov 03, 2004 26.60 28.00 26.51 27.58 340,600 +1.08(+4.08%)
Nov 02, 2004 26.50 26.75 25.90 26.50 516,900 +0.05(+0.19%)
Nov 01, 2004 25.50 26.50 25.27 26.45 313,000 +1.13(+4.46%)
Oct 29, 2004 25.70 25.80 25.22 25.32 114,700 -0.46(-1.78%)
Oct 28, 2004 25.80 25.86 25.19 25.78 104,700 +0.02(+0.08%)
Oct 27, 2004 25.19 25.76 25.04 25.76 163,000 +0.57(+2.26%)
Oct 26, 2004 25.20 25.30 24.98 25.19 85,300 +0.04(+0.16%)
Oct 25, 2004 24.75 25.24 24.70 25.15 92,200 +0.45(+1.82%)
Oct 22, 2004 25.10 25.35 24.70 24.70 84,600 -0.38(-1.52%)
Oct 21, 2004 24.95 25.21 24.70 25.08 108,600 +0.13(+0.52%)
Oct 20, 2004 24.61 25.00 24.60 24.95 55,800 +0.34(+1.38%)
Oct 19, 2004 24.75 24.90 24.52 24.61 96,100 -0.19(-0.77%)
Oct 18, 2004 24.70 24.97 24.49 24.80 62,200 +0.19(+0.77%)
Oct 15, 2004 24.45 24.83 24.44 24.61 64,200 +0.16(+0.65%)
Oct 14, 2004 24.60 24.76 24.43 24.45 67,900 -0.24(-0.97%)
Oct 13, 2004 25.00 25.20 24.55 24.69 117,600 -0.17(-0.68%)
Oct 12, 2004 24.80 24.89 24.38 24.86 77,100 +0.21(+0.85%)
Oct 11, 2004 25.12 25.12 24.53 24.65 113,400 -0.47(-1.87%)
Oct 08, 2004 25.30 25.30 24.98 25.12 170,200 -0.16(-0.63%)
Oct 07, 2004 25.50 25.50 25.14 25.28 122,500 -0.21(-0.82%)
Oct 06, 2004 24.65 25.50 24.65 25.49 154,600 +0.99(+4.04%)
Oct 05, 2004 25.35 25.35 24.28 24.50 214,000 -0.87(-3.43%)
Oct 04, 2004 25.48 25.50 25.20 25.37 220,500 -0.02(-0.08%)
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.