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, 2007 24.72 24.75 24.17 24.17 156,337 -0.72(-2.89%)
Dec 28, 2007 24.92 25.13 24.70 24.89 194,425 +0.11(+0.44%)
Dec 27, 2007 25.66 25.85 24.75 24.78 235,900 -1.05(-4.07%)
Dec 26, 2007 26.22 26.23 25.75 25.83 171,900 -0.42(-1.60%)
Dec 24, 2007 26.09 26.33 26.05 26.25 99,800 +0.25(+0.96%)
Dec 21, 2007 26.77 27.13 25.95 26.00 505,010 -0.40(-1.52%)
Dec 20, 2007 27.34 27.34 25.80 26.40 226,800 -0.70(-2.58%)
Dec 19, 2007 27.06 27.25 26.58 27.10 155,500 -0.28(-1.02%)
Dec 18, 2007 27.29 27.47 26.42 27.38 136,100 +0.32(+1.18%)
Dec 17, 2007 26.70 27.47 26.70 27.06 152,000 +0.06(+0.22%)
Dec 14, 2007 27.78 28.10 26.91 27.00 180,648 -1.16(-4.12%)
Dec 13, 2007 27.18 28.24 27.00 28.16 152,700 +0.69(+2.51%)
Dec 12, 2007 28.02 28.19 27.00 27.47 189,685 +0.17(+0.62%)
Dec 11, 2007 28.25 28.80 27.30 27.30 200,050 -0.87(-3.09%)
Dec 10, 2007 28.25 28.25 27.90 28.17 152,000 +0.04(+0.14%)
Dec 07, 2007 27.55 28.14 27.55 28.13 243,400 +0.60(+2.18%)
Dec 06, 2007 26.17 27.53 26.15 27.53 186,600 +1.36(+5.20%)
Dec 05, 2007 25.90 26.49 25.82 26.17 94,900 +0.51(+1.99%)
Dec 04, 2007 25.87 26.13 25.61 25.66 130,100 -0.56(-2.14%)
Dec 03, 2007 26.08 26.78 25.87 26.22 390,200 +0.02(+0.08%)
Nov 30, 2007 25.70 26.25 25.52 26.20 591,040 +0.91(+3.60%)
Nov 29, 2007 25.52 25.57 24.94 25.29 192,000 -0.34(-1.33%)
Nov 28, 2007 24.74 25.69 24.58 25.63 202,806 +1.21(+4.95%)
Nov 27, 2007 24.20 24.82 24.09 24.42 177,600 +0.25(+1.03%)
Nov 26, 2007 24.79 25.24 24.08 24.17 192,220 -0.64(-2.58%)
Nov 23, 2007 24.69 25.04 24.54 24.81 70,200 +0.36(+1.47%)
Nov 21, 2007 24.83 24.95 24.32 24.45 161,300 -0.47(-1.89%)
Nov 20, 2007 24.75 25.40 24.52 24.92 277,500 +0.12(+0.48%)
Nov 19, 2007 25.50 25.50 24.69 24.80 261,100 -0.81(-3.16%)
Nov 16, 2007 26.06 26.19 25.25 25.61 343,353 -0.58(-2.21%)
Nov 15, 2007 26.13 26.84 26.04 26.19 239,000 -0.13(-0.49%)
Nov 14, 2007 27.30 27.44 26.20 26.32 456,100 -0.75(-2.77%)
Nov 13, 2007 27.50 27.81 26.61 27.07 368,300 -0.51(-1.85%)
Nov 12, 2007 27.92 28.51 27.47 27.58 296,900 -0.31(-1.11%)
Nov 09, 2007 28.31 28.31 27.45 27.89 282,694 -0.75(-2.62%)
Nov 08, 2007 27.49 28.78 27.10 28.64 314,900 +1.40(+5.14%)
Nov 07, 2007 28.59 28.59 27.21 27.24 247,040 -1.51(-5.25%)
Nov 06, 2007 28.19 28.77 27.68 28.75 204,120 +0.59(+2.10%)
Nov 05, 2007 27.79 28.38 27.64 28.16 386,075 -0.20(-0.71%)
Nov 02, 2007 28.90 28.96 27.88 28.36 333,500 +0.24(+0.85%)
Nov 01, 2007 29.49 29.49 27.98 28.12 332,000 -1.20(-4.09%)
Oct 31, 2007 28.45 29.68 28.45 29.32 214,500 +0.84(+2.95%)
Oct 30, 2007 28.79 29.09 28.39 28.48 163,900 -0.37(-1.28%)
Oct 29, 2007 29.17 29.37 28.70 28.85 160,700 -0.23(-0.79%)
Oct 26, 2007 29.00 29.17 28.33 29.08 268,600 +0.45(+1.57%)
Oct 25, 2007 29.27 29.28 28.19 28.63 254,600 -0.60(-2.05%)
Oct 24, 2007 29.72 29.79 28.50 29.23 254,600 -0.66(-2.21%)
Oct 23, 2007 29.55 29.93 29.17 29.89 273,400 +0.63(+2.15%)
Oct 22, 2007 27.95 29.55 27.60 29.26 253,300 +0.96(+3.39%)
Oct 19, 2007 29.51 29.52 28.21 28.30 277,800 -1.28(-4.33%)
Oct 18, 2007 28.94 29.71 28.73 29.58 149,700 +0.29(+0.99%)
Oct 17, 2007 29.07 29.46 28.74 29.29 188,600 +0.49(+1.70%)
Oct 16, 2007 28.76 28.97 28.60 28.80 154,500 -0.14(-0.48%)
Oct 15, 2007 29.10 29.35 28.56 28.94 237,100 -0.32(-1.09%)
Oct 12, 2007 28.96 29.59 28.93 29.26 157,100 +0.16(+0.55%)
Oct 11, 2007 29.36 29.67 28.83 29.10 216,300 -0.36(-1.22%)
Oct 10, 2007 29.72 29.81 29.16 29.46 149,200 -0.43(-1.44%)
Oct 09, 2007 29.75 29.94 29.39 29.89 147,800 +0.02(+0.07%)
Oct 08, 2007 29.93 29.95 29.46 29.87 147,500 +0.02(+0.07%)
Oct 05, 2007 29.49 29.92 29.25 29.85 472,100 +0.64(+2.19%)
Oct 04, 2007 28.99 29.26 28.72 29.21 133,500 +0.31(+1.07%)
Oct 03, 2007 29.17 29.41 28.68 28.90 267,200 -0.45(-1.53%)
Oct 02, 2007 29.57 29.80 29.21 29.35 252,700 -0.15(-0.51%)
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.