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, 2010 52.94 53.36 52.71 52.95 92,421 -0.02(-0.04%)
Dec 30, 2010 52.96 53.42 52.83 52.97 52,848 -0.08(-0.15%)
Dec 29, 2010 53.08 53.28 52.80 53.05 72,521 +0.17(+0.32%)
Dec 28, 2010 53.06 53.41 52.62 52.88 95,570 -0.11(-0.21%)
Dec 27, 2010 52.00 53.10 51.98 52.99 76,048 +0.65(+1.24%)
Dec 23, 2010 52.56 52.98 52.19 52.34 110,544 -0.18(-0.34%)
Dec 22, 2010 52.59 52.73 52.18 52.52 134,779 +0.29(+0.56%)
Dec 21, 2010 51.59 52.26 51.53 52.23 130,834 +0.95(+1.85%)
Dec 20, 2010 51.62 51.80 51.00 51.28 133,471 -0.18(-0.35%)
Dec 17, 2010 51.44 51.58 50.83 51.46 269,263 +0.08(+0.16%)
Dec 16, 2010 50.55 51.52 50.16 51.38 163,657 +0.91(+1.80%)
Dec 15, 2010 50.28 51.54 50.27 50.47 159,718 +0.15(+0.30%)
Dec 14, 2010 50.51 50.98 50.18 50.32 124,285 +0.02(+0.04%)
Dec 13, 2010 50.80 51.00 50.23 50.30 165,228 -0.47(-0.93%)
Dec 10, 2010 50.50 50.84 50.10 50.77 140,444 +0.44(+0.87%)
Dec 09, 2010 50.01 50.44 49.65 50.33 241,874 +0.78(+1.57%)
Dec 08, 2010 50.15 50.19 49.38 49.55 219,239 -0.56(-1.12%)
Dec 07, 2010 49.61 50.78 49.61 50.11 249,157 +0.89(+1.81%)
Dec 06, 2010 49.17 49.35 48.57 49.22 116,591 -0.08(-0.16%)
Dec 03, 2010 48.93 49.41 48.76 49.30 133,890 +0.24(+0.49%)
Dec 02, 2010 48.85 49.27 48.65 49.06 276,939 +0.21(+0.43%)
Dec 01, 2010 48.00 49.31 47.77 48.85 436,135 +1.36(+2.86%)
Nov 30, 2010 46.88 47.90 46.69 47.49 292,570 -0.02(-0.04%)
Nov 29, 2010 47.05 47.62 46.42 47.51 138,010 +0.20(+0.42%)
Nov 26, 2010 46.95 47.49 46.90 47.31 43,624 +0.09(+0.19%)
Nov 24, 2010 45.77 47.22 47.22 47.22 228,771 +1.46(+3.19%)
Nov 23, 2010 45.41 45.87 44.83 45.76 196,142 -0.42(-0.91%)
Nov 22, 2010 46.00 46.52 45.70 46.18 132,797 -0.02(-0.04%)
Nov 19, 2010 46.60 46.70 46.10 46.20 172,135 -0.40(-0.86%)
Nov 18, 2010 45.59 46.74 45.59 46.60 225,793 +1.67(+3.72%)
Nov 17, 2010 44.82 45.04 44.39 44.93 148,464 +0.27(+0.60%)
Nov 16, 2010 44.96 45.16 44.30 44.66 192,789 -0.75(-1.65%)
Nov 15, 2010 45.12 46.20 45.12 45.41 173,701 +0.36(+0.80%)
Nov 12, 2010 45.62 46.20 45.00 45.05 155,617 -1.13(-2.45%)
Nov 11, 2010 45.56 46.34 45.42 46.18 111,356 -0.14(-0.30%)
Nov 10, 2010 45.82 46.32 45.36 46.32 171,363 +0.63(+1.38%)
Nov 09, 2010 46.51 46.65 45.51 45.69 158,584 -0.78(-1.68%)
Nov 08, 2010 46.06 46.70 46.04 46.47 154,951 +0.27(+0.58%)
Nov 05, 2010 46.09 46.81 46.00 46.20 199,452 +0.19(+0.41%)
Nov 04, 2010 46.74 47.19 45.88 46.01 583,942 +0.01(+0.02%)
Nov 03, 2010 46.41 46.65 45.31 46.00 273,348 -0.13(-0.28%)
Nov 02, 2010 46.26 46.69 45.37 46.13 312,557 +0.30(+0.65%)
Nov 01, 2010 46.35 47.30 45.18 45.83 212,544 -0.40(-0.87%)
Oct 29, 2010 45.26 46.45 45.11 46.23 98,559 +0.77(+1.69%)
Oct 28, 2010 45.65 45.94 44.88 45.46 92,132 +0.22(+0.49%)
Oct 27, 2010 45.77 45.78 44.24 45.24 155,988 -0.64(-1.39%)
Oct 25, 2010 46.25 46.58 45.75 45.88 131,824 -0.15(-0.33%)
Oct 22, 2010 45.69 46.14 45.48 46.03 146,805 +0.55(+1.21%)
Oct 21, 2010 45.85 46.14 44.66 45.48 141,211 -0.03(-0.07%)
Oct 20, 2010 44.78 45.91 44.74 45.51 130,655 +1.09(+2.45%)
Oct 19, 2010 44.15 44.96 43.86 44.42 202,937 -0.61(-1.35%)
Oct 18, 2010 44.97 45.14 44.53 45.03 159,525 +0.30(+0.67%)
Oct 15, 2010 45.40 45.54 44.32 44.73 255,875 -0.26(-0.58%)
Oct 14, 2010 45.67 45.67 44.67 44.99 247,237 -0.62(-1.36%)
Oct 13, 2010 44.72 46.40 44.72 45.61 490,640 +1.29(+2.91%)
Oct 12, 2010 45.25 45.27 44.20 44.32 234,495 -1.22(-2.68%)
Oct 11, 2010 44.75 45.80 44.57 45.54 183,328 +0.79(+1.77%)
Oct 08, 2010 44.75 44.99 43.54 44.75 174,251 +0.93(+2.12%)
Oct 07, 2010 44.22 44.31 43.33 43.82 767 -0.14(-0.32%)
Oct 06, 2010 43.75 44.00 43.28 43.96 275,294 -0.04(-0.09%)
Oct 05, 2010 42.43 44.45 42.43 44.00 260,156 +2.04(+4.86%)
Oct 04, 2010 42.70 42.92 41.52 41.96 190,157 -0.94(-2.19%)
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.