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, 2009 33.24 32.64 32.64 32.64 211,600 -0.35(-1.06%)
Dec 30, 2009 33.54 33.91 32.86 32.99 226,929 -0.82(-2.43%)
Dec 29, 2009 33.85 33.91 33.21 33.81 128,188 -0.03(-0.09%)
Dec 28, 2009 34.25 34.25 33.36 33.84 105,981 -0.20(-0.59%)
Dec 24, 2009 34.06 34.15 33.85 34.04 21,055 +0.22(+0.65%)
Dec 23, 2009 34.00 34.26 33.52 33.82 142,646 +0.03(+0.09%)
Dec 22, 2009 33.27 34.00 33.23 33.79 164,405 +0.52(+1.56%)
Dec 21, 2009 32.60 33.55 32.60 33.27 165,631 +0.76(+2.34%)
Dec 18, 2009 33.09 33.09 32.27 32.51 289,971 -0.21(-0.64%)
Dec 17, 2009 33.48 33.58 32.21 32.72 215,865 -1.04(-3.08%)
Dec 16, 2009 33.37 33.92 33.25 33.76 188,908 +0.55(+1.66%)
Dec 15, 2009 33.15 33.71 32.84 33.21 240,282 +0.01(+0.03%)
Dec 14, 2009 32.92 33.20 32.92 33.20 209,536 +0.94(+2.91%)
Dec 11, 2009 32.74 33.14 32.17 32.26 207,179 -0.42(-1.29%)
Dec 10, 2009 33.27 33.46 32.46 32.68 277,074 -0.36(-1.09%)
Dec 09, 2009 33.08 33.33 32.79 33.04 162,276 -0.10(-0.30%)
Dec 08, 2009 33.44 33.68 32.69 33.14 290,863 -0.63(-1.87%)
Dec 07, 2009 33.49 33.90 33.28 33.77 323,692 +0.37(+1.11%)
Dec 04, 2009 32.00 33.43 31.85 33.40 648,986 +2.07(+6.61%)
Dec 03, 2009 31.60 32.09 31.29 31.33 131,848 -0.16(-0.51%)
Dec 02, 2009 31.26 31.70 31.16 31.49 397,441 +0.26(+0.83%)
Dec 01, 2009 31.49 31.89 31.16 31.23 232,338 +0.11(+0.35%)
Nov 30, 2009 31.00 31.18 30.21 31.12 186,627 +0.11(+0.35%)
Nov 27, 2009 30.77 31.48 30.60 31.01 77,011 -0.98(-3.06%)
Nov 25, 2009 32.37 32.37 31.96 31.99 95,528 -0.32(-0.99%)
Nov 24, 2009 32.77 32.77 31.86 32.31 107,790 -0.47(-1.43%)
Nov 23, 2009 32.58 33.22 32.26 32.78 193,332 +0.60(+1.86%)
Nov 20, 2009 31.94 32.32 31.54 32.18 238,270 +0.00(+0.00%)
Nov 19, 2009 32.95 32.95 32.07 32.18 157,782 -0.94(-2.84%)
Nov 18, 2009 33.49 33.49 32.85 33.12 169,077 -0.39(-1.16%)
Nov 17, 2009 33.53 33.70 33.07 33.51 159,246 -0.10(-0.30%)
Nov 16, 2009 32.77 33.78 32.77 33.61 155,999 +1.14(+3.51%)
Nov 13, 2009 32.34 32.66 31.81 32.47 113,242 +0.27(+0.84%)
Nov 12, 2009 33.06 33.29 32.13 32.20 220,101 -0.83(-2.51%)
Nov 11, 2009 33.38 33.71 32.74 33.03 167,924 -0.15(-0.45%)
Nov 10, 2009 32.32 33.20 32.08 33.18 370,432 +0.77(+2.38%)
Nov 09, 2009 31.64 32.63 31.64 32.41 177,900 +0.78(+2.47%)
Nov 06, 2009 31.30 31.82 31.05 31.63 195,766 +0.18(+0.57%)
Nov 05, 2009 29.61 31.71 29.61 31.45 388,674 +2.02(+6.86%)
Nov 04, 2009 30.14 30.30 29.28 29.43 556,265 -0.46(-1.54%)
Nov 03, 2009 31.70 32.42 29.58 29.89 781,049 +0.52(+1.77%)
Nov 02, 2009 29.46 29.48 28.42 29.37 375,473 +0.36(+1.24%)
Oct 30, 2009 29.50 29.59 28.58 29.01 346,473 -0.71(-2.39%)
Oct 29, 2009 29.64 30.35 29.59 29.72 243,332 +0.29(+0.99%)
Oct 28, 2009 30.82 31.56 29.36 29.43 252,655 -1.35(-4.39%)
Oct 27, 2009 30.89 31.10 30.13 30.78 272,628 -0.12(-0.39%)
Oct 26, 2009 31.07 31.97 30.75 30.90 210,062 -0.17(-0.55%)
Oct 23, 2009 30.94 31.13 30.83 31.07 311,016 -0.90(-2.82%)
Oct 22, 2009 31.25 32.00 30.56 31.97 247,398 +0.64(+2.04%)
Oct 21, 2009 31.84 32.73 31.24 31.33 224,284 -0.52(-1.63%)
Oct 20, 2009 31.51 32.04 31.51 31.85 195,136 -0.63(-1.94%)
Oct 19, 2009 33.11 33.29 32.37 32.48 255,000 -0.42(-1.28%)
Oct 16, 2009 32.76 33.13 32.22 32.90 148,190 -0.22(-0.66%)
Oct 15, 2009 32.74 33.16 32.47 33.12 158,174 +0.02(+0.06%)
Oct 14, 2009 31.97 33.10 31.74 33.10 230,037 +1.56(+4.95%)
Oct 13, 2009 32.26 32.44 30.82 31.54 178,500 -0.85(-2.62%)
Oct 12, 2009 32.98 33.12 32.00 32.39 104,356 -0.13(-0.40%)
Oct 09, 2009 31.98 32.60 31.83 32.52 87,614 +0.62(+1.94%)
Oct 08, 2009 31.53 32.34 31.53 31.90 225,990 +0.71(+2.28%)
Oct 07, 2009 30.88 31.47 30.72 31.19 179,308 +0.09(+0.29%)
Oct 06, 2009 30.16 31.24 30.16 31.10 212,252 +1.23(+4.12%)
Oct 05, 2009 29.64 29.94 29.25 29.87 220,248 +0.44(+1.50%)
Oct 02, 2009 30.09 30.32 29.39 29.43 227,492 -0.95(-3.13%)
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.