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 (%)
Feb 28, 2007 25.91 26.17 25.53 25.96 377,600 -0.06(-0.23%)
Feb 27, 2007 26.24 27.00 25.62 26.02 431,900 -1.47(-5.35%)
Feb 26, 2007 28.00 28.00 27.37 27.49 364,535 -0.51(-1.82%)
Feb 23, 2007 28.00 28.25 27.81 28.00 253,500 -0.01(-0.04%)
Feb 22, 2007 27.80 28.15 27.71 28.01 428,700 +0.34(+1.23%)
Feb 21, 2007 26.90 27.81 26.70 27.67 392,700 +0.63(+2.33%)
Feb 20, 2007 26.85 27.11 26.64 27.04 321,800 +0.04(+0.15%)
Feb 16, 2007 27.33 27.35 26.74 27.00 242,100 -0.34(-1.24%)
Feb 15, 2007 27.80 27.88 27.14 27.34 226,300 -0.53(-1.90%)
Feb 14, 2007 27.47 28.08 27.40 27.87 430,596 +0.33(+1.20%)
Feb 13, 2007 27.55 27.85 27.00 27.54 758,740 +0.94(+3.53%)
Feb 12, 2007 26.84 26.85 26.44 26.60 156,136 -0.15(-0.56%)
Feb 09, 2007 27.10 27.24 26.67 26.75 163,600 -0.39(-1.44%)
Feb 08, 2007 27.29 27.29 27.00 27.14 120,700 -0.13(-0.48%)
Feb 07, 2007 27.20 27.44 27.02 27.27 203,200 +0.15(+0.55%)
Feb 06, 2007 27.54 27.55 27.01 27.12 264,900 -0.37(-1.35%)
Feb 05, 2007 27.83 27.89 27.34 27.49 298,700 -0.34(-1.22%)
Feb 02, 2007 28.10 28.33 27.64 27.83 329,300 -0.12(-0.43%)
Feb 01, 2007 28.35 28.60 27.85 27.95 450,500 -0.24(-0.85%)
Jan 31, 2007 27.60 28.37 27.56 28.19 223,700 +0.45(+1.62%)
Jan 30, 2007 27.73 27.98 27.44 27.74 168,200 +0.11(+0.40%)
Jan 29, 2007 27.17 27.71 27.01 27.63 231,600 +0.57(+2.11%)
Jan 26, 2007 26.84 27.14 26.53 27.06 168,900 +0.37(+1.39%)
Jan 25, 2007 27.12 27.24 26.58 26.69 153,400 -0.53(-1.95%)
Jan 24, 2007 27.40 27.50 27.03 27.22 161,300 -0.18(-0.66%)
Jan 23, 2007 26.44 27.66 26.29 27.40 271,200 +0.84(+3.16%)
Jan 22, 2007 27.29 27.29 26.31 26.56 153,300 -0.52(-1.92%)
Jan 19, 2007 27.05 27.37 26.84 27.08 124,700 -0.09(-0.33%)
Jan 18, 2007 27.33 27.49 27.15 27.17 221,400 -0.09(-0.33%)
Jan 17, 2007 27.31 27.48 27.08 27.26 351,000 -0.05(-0.18%)
Jan 16, 2007 26.91 27.34 26.66 27.31 222,500 +0.65(+2.44%)
Jan 12, 2007 25.87 26.67 25.87 26.66 197,600 +0.74(+2.85%)
Jan 11, 2007 25.42 25.92 25.42 25.92 318,500 +0.49(+1.93%)
Jan 10, 2007 25.60 25.67 25.31 25.43 200,100 -0.29(-1.13%)
Jan 09, 2007 25.60 25.82 25.36 25.72 161,700 +0.03(+0.12%)
Jan 08, 2007 25.55 25.95 25.38 25.69 223,100 -0.17(-0.66%)
Jan 05, 2007 25.68 26.13 25.46 25.86 364,500 -0.50(-1.90%)
Jan 04, 2007 26.05 26.43 25.83 26.36 192,200 +0.10(+0.38%)
Jan 03, 2007 26.45 26.89 25.72 26.26 249,300 +0.02(+0.08%)
Dec 29, 2006 26.56 26.72 26.19 26.24 189,200 -0.43(-1.61%)
Dec 28, 2006 27.30 27.35 26.65 26.67 229,400 -0.62(-2.27%)
Dec 27, 2006 26.86 27.29 26.86 27.29 188,500 +0.45(+1.68%)
Dec 26, 2006 26.47 26.89 26.47 26.84 131,400 +0.16(+0.60%)
Dec 22, 2006 27.00 27.01 26.56 26.68 133,700 -0.28(-1.04%)
Dec 21, 2006 27.21 27.50 26.85 26.96 177,100 -0.28(-1.03%)
Dec 20, 2006 27.78 27.92 27.18 27.24 208,100 -0.56(-2.01%)
Dec 19, 2006 27.36 27.94 27.06 27.80 170,700 +0.21(+0.76%)
Dec 18, 2006 27.97 27.97 27.48 27.59 153,800 -0.37(-1.32%)
Dec 15, 2006 27.79 28.44 27.51 27.96 323,800 +0.21(+0.76%)
Dec 14, 2006 27.36 27.86 27.14 27.75 267,500 +0.36(+1.31%)
Dec 13, 2006 27.77 27.84 27.17 27.39 164,900 -0.13(-0.47%)
Dec 12, 2006 27.79 27.83 27.14 27.52 271,000 -0.35(-1.26%)
Dec 11, 2006 27.75 28.10 27.71 27.87 200,500 +0.06(+0.22%)
Dec 08, 2006 27.58 27.99 27.49 27.81 268,900 +0.21(+0.76%)
Dec 07, 2006 27.62 27.75 27.50 27.60 270,900 +0.05(+0.18%)
Dec 06, 2006 27.77 27.77 27.22 27.55 195,500 -0.33(-1.18%)
Dec 05, 2006 27.45 27.98 27.28 27.88 210,800 +0.64(+2.35%)
Dec 04, 2006 26.68 27.59 26.63 27.24 447,200 +0.49(+1.83%)
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.