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, 2011 58.20 58.55 57.91 58.20 260,493 -0.09(-0.15%)
Mar 30, 2011 58.88 59.04 58.22 58.29 171,479 -0.16(-0.27%)
Mar 29, 2011 58.13 58.81 57.98 58.45 214,480 +0.21(+0.36%)
Mar 28, 2011 58.04 58.67 57.70 58.24 387,527 +0.61(+1.06%)
Mar 25, 2011 56.43 58.07 56.34 57.63 467,318 +1.40(+2.49%)
Mar 24, 2011 56.08 56.31 55.51 56.23 169,770 +0.51(+0.92%)
Mar 23, 2011 55.78 56.08 55.05 55.72 250,973 -0.06(-0.11%)
Mar 22, 2011 56.00 56.21 55.55 55.78 194,256 -0.18(-0.32%)
Mar 21, 2011 55.45 55.96 55.42 55.96 306,846 +1.68(+3.10%)
Mar 18, 2011 53.96 55.05 53.71 54.28 283,362 +1.16(+2.18%)
Mar 17, 2011 53.31 54.07 53.07 53.12 129,892 +0.51(+0.97%)
Mar 16, 2011 52.10 53.54 51.77 52.61 309,232 +0.24(+0.46%)
Mar 15, 2011 52.15 52.92 52.01 52.37 145,384 -0.82(-1.54%)
Mar 14, 2011 53.25 53.86 52.59 53.19 178,344 -0.74(-1.37%)
Mar 11, 2011 53.42 54.23 53.19 53.93 141,050 +0.11(+0.20%)
Mar 10, 2011 54.20 54.38 53.49 53.82 293,826 -1.36(-2.46%)
Mar 09, 2011 54.37 55.32 53.50 55.18 384,083 +0.74(+1.36%)
Mar 08, 2011 52.99 54.76 52.91 54.44 170,418 +1.43(+2.70%)
Mar 07, 2011 53.70 53.70 52.69 53.01 212,068 -0.29(-0.54%)
Mar 04, 2011 54.03 54.03 53.00 53.30 169,544 -0.60(-1.11%)
Mar 03, 2011 52.82 54.12 52.54 53.90 374,653 +1.87(+3.59%)
Mar 02, 2011 50.75 52.08 50.75 52.03 222,851 +1.19(+2.34%)
Mar 01, 2011 52.10 52.22 50.54 50.84 292,069 -1.25(-2.40%)
Feb 28, 2011 52.00 52.32 51.63 52.09 170,397 +0.43(+0.83%)
Feb 25, 2011 50.98 51.69 50.78 51.66 159,353 +0.86(+1.69%)
Feb 24, 2011 51.60 51.60 50.42 50.80 309,163 -0.72(-1.40%)
Feb 23, 2011 52.89 53.00 50.49 51.52 257,739 -1.35(-2.55%)
Feb 22, 2011 54.10 54.68 52.75 52.87 183,830 -1.86(-3.40%)
Feb 18, 2011 55.00 55.11 54.10 54.73 240,621 +0.05(+0.09%)
Feb 17, 2011 53.65 54.78 53.31 54.68 196,674 +0.94(+1.75%)
Feb 16, 2011 53.36 54.00 53.16 53.74 116,125 +0.47(+0.88%)
Feb 15, 2011 52.85 53.34 52.52 53.27 173,504 +0.27(+0.51%)
Feb 14, 2011 53.13 53.13 52.39 53.00 101,691 -0.05(-0.09%)
Feb 11, 2011 51.98 53.06 51.80 53.05 170,081 +0.76(+1.45%)
Feb 10, 2011 51.69 52.38 51.50 52.29 242,186 +0.30(+0.58%)
Feb 09, 2011 52.57 52.70 51.72 51.99 118,825 -0.89(-1.68%)
Feb 08, 2011 52.81 53.77 52.08 52.88 220,738 +0.07(+0.13%)
Feb 07, 2011 52.32 53.26 52.14 52.81 160,108 +0.50(+0.96%)
Feb 04, 2011 51.60 52.31 51.38 52.31 184,086 +0.63(+1.22%)
Feb 03, 2011 52.12 52.48 51.57 51.68 124,271 -0.59(-1.13%)
Feb 02, 2011 52.67 53.20 52.21 52.27 108,249 -0.65(-1.23%)
Feb 01, 2011 52.25 53.03 52.23 52.92 174,697 +1.17(+2.26%)
Jan 31, 2011 51.06 51.90 51.00 51.75 188,251 +0.93(+1.83%)
Jan 28, 2011 52.62 52.77 50.77 50.82 171,560 -1.88(-3.57%)
Jan 27, 2011 53.08 53.44 52.41 52.70 180,377 -0.45(-0.85%)
Jan 26, 2011 51.65 53.19 51.48 53.15 419,996 +1.78(+3.47%)
Jan 25, 2011 51.70 51.87 51.01 51.37 279,881 -0.76(-1.46%)
Jan 24, 2011 52.07 52.29 51.71 52.13 143,733 +0.00(+0.00%)
Jan 21, 2011 52.90 53.19 51.85 52.13 159,757 -0.44(-0.84%)
Jan 20, 2011 53.30 53.34 52.22 52.57 162,512 -1.05(-1.96%)
Jan 19, 2011 54.52 54.70 53.38 53.62 179,780 -1.03(-1.88%)
Jan 18, 2011 54.56 54.70 54.12 54.65 114,230 -0.11(-0.20%)
Jan 14, 2011 54.88 54.88 54.03 54.76 118,189 +0.04(+0.07%)
Jan 13, 2011 53.47 54.74 53.18 54.72 188,449 +1.48(+2.78%)
Jan 12, 2011 53.50 53.50 52.85 53.24 87,863 +0.34(+0.64%)
Jan 11, 2011 53.25 53.25 52.36 52.90 110,302 -0.12(-0.23%)
Jan 10, 2011 52.81 53.09 52.09 53.02 213,978 -0.14(-0.26%)
Jan 07, 2011 52.76 53.24 51.97 53.16 191,695 +0.59(+1.12%)
Jan 06, 2011 53.06 53.12 52.23 52.57 130,338 -0.40(-0.76%)
Jan 05, 2011 52.00 53.25 51.71 52.97 184,734 +0.91(+1.75%)
Jan 04, 2011 53.64 53.64 50.91 52.06 371,926 -1.35(-2.53%)
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.