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, 2008 29.13 30.70 29.01 30.50 391,469 +1.65(+5.72%)
Dec 30, 2008 27.89 28.91 27.80 28.85 273,980 +1.18(+4.26%)
Dec 29, 2008 27.87 27.87 27.02 27.67 318,500 +0.16(+0.58%)
Dec 26, 2008 26.78 27.56 26.75 27.51 0 +0.98(+3.69%)
Dec 24, 2008 28.15 28.15 26.30 26.53 203,977 -1.01(-3.67%)
Dec 23, 2008 28.52 28.66 27.00 27.54 248,133 -0.97(-3.40%)
Dec 22, 2008 28.93 28.94 27.54 28.51 338,542 -0.17(-0.59%)
Dec 19, 2008 30.03 30.61 28.50 28.68 574,213 -0.95(-3.21%)
Dec 18, 2008 30.82 31.93 29.23 29.63 620,066 -1.06(-3.45%)
Dec 17, 2008 28.52 30.80 27.73 30.69 534,137 +2.31(+8.14%)
Dec 16, 2008 27.78 28.74 27.21 28.38 580,018 +1.14(+4.19%)
Dec 15, 2008 28.88 28.88 26.86 27.24 552,142 -1.31(-4.59%)
Dec 12, 2008 28.82 28.90 27.66 28.55 0 -0.26(-0.90%)
Dec 11, 2008 32.15 32.15 28.34 28.81 519,408 -3.76(-11.54%)
Dec 10, 2008 31.61 32.88 31.54 32.57 238,616 +1.29(+4.12%)
Dec 09, 2008 32.33 33.19 30.74 31.28 510,402 -0.93(-2.89%)
Dec 08, 2008 30.45 32.47 30.45 32.21 518,605 +2.67(+9.04%)
Dec 05, 2008 28.56 29.55 26.81 29.54 0 +0.54(+1.86%)
Dec 04, 2008 29.33 31.14 28.18 29.00 508,259 -0.93(-3.11%)
Dec 03, 2008 29.43 30.44 27.65 29.93 530,976 +0.90(+3.10%)
Dec 02, 2008 28.06 29.57 27.70 29.03 567,607 +1.57(+5.72%)
Dec 01, 2008 29.15 29.67 27.20 27.46 602,881 -2.92(-9.61%)
Nov 28, 2008 29.74 30.43 29.62 30.38 146,629 +0.10(+0.33%)
Nov 26, 2008 27.97 30.30 27.76 30.28 586,551 +2.31(+8.26%)
Nov 25, 2008 27.84 28.31 26.95 27.97 380,980 +0.94(+3.48%)
Nov 24, 2008 26.02 27.49 25.33 27.03 471,234 +2.03(+8.12%)
Nov 21, 2008 24.67 25.10 22.56 25.00 474,966 +0.78(+3.22%)
Nov 20, 2008 24.46 25.70 22.53 24.22 1,141,523 -0.42(-1.70%)
Nov 19, 2008 27.56 27.58 24.44 24.64 627,846 -3.02(-10.92%)
Nov 18, 2008 29.68 30.10 26.91 27.66 432,069 -2.02(-6.81%)
Nov 17, 2008 28.77 30.76 28.02 29.68 314,683 +0.55(+1.89%)
Nov 14, 2008 31.72 32.13 29.12 29.13 0 -3.22(-9.95%)
Nov 13, 2008 30.00 32.39 27.29 32.35 864,084 +2.14(+7.08%)
Nov 12, 2008 32.49 32.89 30.02 30.21 571,611 -2.94(-8.87%)
Nov 11, 2008 32.99 34.27 32.18 33.15 649,472 -0.18(-0.54%)
Nov 10, 2008 33.76 34.48 33.06 33.33 485,987 +0.63(+1.93%)
Nov 07, 2008 32.42 34.21 31.75 32.70 0 +0.53(+1.65%)
Nov 06, 2008 32.21 32.72 31.01 32.17 494,329 -0.71(-2.16%)
Nov 05, 2008 35.93 36.70 32.57 32.88 626,853 -3.49(-9.60%)
Nov 04, 2008 35.47 37.58 34.75 36.37 424,758 +2.26(+6.63%)
Nov 03, 2008 34.25 37.00 33.83 34.11 865,501 +0.76(+2.28%)
Oct 31, 2008 31.04 33.47 30.44 33.35 717,014 +2.03(+6.48%)
Oct 30, 2008 30.81 31.80 30.27 31.32 425,657 +1.47(+4.92%)
Oct 29, 2008 29.00 31.93 28.23 29.85 408,555 +1.04(+3.61%)
Oct 28, 2008 26.97 28.83 26.60 28.81 677,092 +2.56(+9.75%)
Oct 27, 2008 28.53 29.40 26.25 26.25 409,972 -2.69(-9.30%)
Oct 24, 2008 28.12 30.13 28.01 28.94 663,007 -2.16(-6.95%)
Oct 23, 2008 27.85 31.21 27.32 31.10 1,041,797 +3.58(+13.01%)
Oct 22, 2008 27.81 29.25 26.67 27.52 469,934 -1.21(-4.21%)
Oct 21, 2008 28.51 29.89 28.18 28.73 276,485 -0.16(-0.55%)
Oct 20, 2008 27.58 28.89 27.33 28.89 431,496 +1.64(+6.02%)
Oct 17, 2008 27.84 29.69 26.70 27.25 0 -1.84(-6.33%)
Oct 16, 2008 26.46 29.11 24.54 29.09 610,511 +3.42(+13.32%)
Oct 15, 2008 29.96 30.19 25.41 25.67 664,083 -4.29(-14.32%)
Oct 14, 2008 29.86 30.58 28.91 29.96 695,413 +0.78(+2.67%)
Oct 13, 2008 27.41 29.18 26.40 29.18 1,197,701 +3.41(+13.23%)
Oct 10, 2008 23.31 26.18 22.72 25.77 0 +1.10(+4.46%)
Oct 09, 2008 27.92 29.50 24.53 24.67 1,272,896 -2.91(-10.55%)
Oct 08, 2008 28.39 30.29 27.36 27.58 1,353,396 -2.81(-9.25%)
Oct 07, 2008 33.81 34.16 30.39 30.39 656,731 -2.84(-8.55%)
Oct 06, 2008 32.09 33.40 30.50 33.23 622,684 +0.22(+0.67%)
Oct 03, 2008 34.81 36.69 32.71 33.01 0 -1.21(-3.54%)
Oct 02, 2008 37.97 38.18 34.00 34.22 999,722 -4.11(-10.72%)
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.