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 (%)
Mar 31, 2003 6.956 6.987 6.889 6.889 29,600 -0.07(-0.96%)
Mar 28, 2003 7.013 7.022 6.947 6.956 26,300 -0.09(-1.26%)
Mar 27, 2003 6.978 7.133 6.956 7.044 64,600 +0.04(+0.64%)
Mar 26, 2003 6.947 7.036 6.947 7.000 22,400 +0.05(+0.70%)
Mar 25, 2003 6.876 7.022 6.853 6.951 19,000 +0.08(+1.16%)
Mar 24, 2003 7.289 7.289 6.871 6.871 43,600 -0.40(-5.44%)
Mar 21, 2003 7.067 7.311 7.036 7.267 31,400 +0.27(+3.81%)
Mar 20, 2003 7.027 7.067 6.911 7.000 45,500 -0.07(-1.01%)
Mar 19, 2003 6.978 7.120 6.938 7.071 24,200 +0.09(+1.34%)
Mar 18, 2003 6.831 6.978 6.800 6.978 46,400 +0.19(+2.82%)
Mar 17, 2003 6.600 6.787 6.573 6.787 64,300 +0.19(+2.83%)
Mar 14, 2003 6.476 6.600 6.467 6.600 46,500 +0.16(+2.41%)
Mar 13, 2003 6.200 6.444 6.187 6.444 76,500 +0.22(+3.57%)
Mar 12, 2003 6.400 6.400 5.987 6.222 204,500 -0.22(-3.45%)
Mar 11, 2003 6.422 6.484 6.400 6.444 57,500 +0.02(+0.35%)
Mar 10, 2003 6.556 6.556 6.364 6.422 74,100 -0.13(-2.03%)
Mar 07, 2003 6.471 6.644 6.436 6.556 27,800 +0.08(+1.30%)
Mar 06, 2003 6.622 6.627 6.356 6.471 101,400 -0.18(-2.74%)
Mar 05, 2003 6.844 6.844 6.564 6.653 61,200 -0.17(-2.48%)
Mar 04, 2003 6.822 6.840 6.658 6.822 50,000 +0.04(+0.59%)
Mar 03, 2003 6.844 6.911 6.751 6.782 59,800 -0.02(-0.26%)
Feb 28, 2003 6.836 6.911 6.711 6.800 96,300 -0.08(-1.16%)
Feb 27, 2003 6.671 7.058 6.671 6.880 135,700 +0.25(+3.82%)
Feb 26, 2003 6.533 6.729 6.511 6.627 68,500 +0.09(+1.43%)
Feb 25, 2003 6.458 6.556 6.427 6.533 155,700 +0.04(+0.68%)
Feb 24, 2003 6.649 6.649 6.444 6.489 131,300 -0.16(-2.41%)
Feb 21, 2003 6.738 6.738 6.622 6.649 240,600 -0.08(-1.25%)
Feb 20, 2003 6.644 6.822 6.622 6.733 193,400 +0.28(+4.41%)
Feb 19, 2003 6.240 6.547 6.240 6.449 292,000 +0.21(+3.35%)
Feb 18, 2003 5.889 6.267 5.733 6.240 458,400 +0.60(+10.55%)
Feb 14, 2003 6.978 7.009 5.644 5.644 1,283,900 -1.33(-19.11%)
Feb 13, 2003 7.013 7.178 6.978 6.978 138,300 -0.24(-3.27%)
Feb 12, 2003 7.218 7.333 7.213 7.213 64,500 -0.00(-0.06%)
Feb 11, 2003 7.089 7.333 6.978 7.218 109,600 +0.13(+1.82%)
Feb 10, 2003 7.520 7.520 6.578 7.089 211,200 -0.39(-5.17%)
Feb 07, 2003 8.018 8.018 7.476 7.476 54,000 -0.54(-6.71%)
Feb 06, 2003 7.978 8.084 7.889 8.013 46,400 +0.04(+0.45%)
Feb 05, 2003 7.911 8.044 7.911 7.978 45,700 +0.04(+0.56%)
Feb 04, 2003 8.316 8.378 7.880 7.933 54,600 -0.39(-4.65%)
Feb 03, 2003 8.178 8.356 8.133 8.320 31,800 +0.13(+1.57%)
Jan 31, 2003 8.564 8.564 8.053 8.191 57,900 -0.37(-4.36%)
Jan 30, 2003 8.720 8.720 8.564 8.564 12,600 -0.13(-1.53%)
Jan 29, 2003 8.653 8.711 8.533 8.698 52,200 +0.05(+0.57%)
Jan 28, 2003 8.822 8.822 8.533 8.649 88,500 -0.15(-1.72%)
Jan 27, 2003 8.822 8.907 8.693 8.800 61,100 -0.02(-0.25%)
Jan 24, 2003 8.938 8.938 8.773 8.822 84,000 -0.12(-1.29%)
Jan 23, 2003 8.867 8.978 8.853 8.938 36,400 +0.09(+1.00%)
Jan 22, 2003 8.760 8.889 8.733 8.849 89,200 +0.07(+0.76%)
Jan 21, 2003 9.111 9.111 8.778 8.782 43,000 -0.35(-3.84%)
Jan 17, 2003 9.244 9.289 9.076 9.133 79,400 -0.19(-2.05%)
Jan 16, 2003 9.356 9.369 9.289 9.324 70,200 -0.05(-0.57%)
Jan 15, 2003 9.333 9.378 8.947 9.378 104,200 +0.02(+0.24%)
Jan 14, 2003 8.973 9.356 8.973 9.356 12,200 +0.38(+4.21%)
Jan 13, 2003 9.289 9.293 8.978 8.978 23,500 -0.32(-3.44%)
Jan 10, 2003 9.289 9.378 9.267 9.298 15,300 +0.02(+0.19%)
Jan 09, 2003 9.213 9.329 9.213 9.280 14,600 +0.09(+0.97%)
Jan 08, 2003 9.178 9.240 9.124 9.191 63,200 +0.01(+0.15%)
Jan 07, 2003 9.200 9.227 9.107 9.178 27,300 -0.04(-0.48%)
Jan 06, 2003 9.160 9.284 9.160 9.222 23,100 +0.06(+0.68%)
Jan 03, 2003 9.138 9.222 9.107 9.160 17,700 +0.03(+0.29%)
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.