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 (%)
Apr 30, 2009 30.18 30.43 29.00 30.00 687,395 +0.96(+3.31%)
Apr 29, 2009 28.13 29.25 23.78 29.04 626,076 +2.26(+8.44%)
Apr 28, 2009 26.74 27.66 26.52 26.78 395,712 -0.26(-0.96%)
Apr 27, 2009 27.01 27.62 26.69 27.04 370,557 -0.68(-2.45%)
Apr 24, 2009 27.45 28.01 27.13 27.72 404,695 +0.51(+1.87%)
Apr 23, 2009 26.81 27.44 26.41 27.21 548,830 +0.36(+1.34%)
Apr 22, 2009 26.12 27.63 26.00 26.85 527,075 +0.30(+1.13%)
Apr 21, 2009 25.20 26.78 25.05 26.55 459,379 +1.15(+4.53%)
Apr 20, 2009 26.28 26.28 25.34 25.40 561,843 -1.52(-5.65%)
Apr 17, 2009 25.65 27.20 25.60 26.92 366,252 +1.38(+5.40%)
Apr 16, 2009 24.78 25.92 24.25 25.54 325,290 +0.92(+3.74%)
Apr 15, 2009 24.02 25.21 24.02 24.62 334,262 +0.60(+2.50%)
Apr 14, 2009 23.55 24.39 23.20 24.02 303,080 -0.03(-0.12%)
Apr 13, 2009 24.30 24.30 23.40 24.05 428,106 -0.53(-2.16%)
Apr 09, 2009 23.77 24.84 23.65 24.58 292,110 +1.49(+6.45%)
Apr 08, 2009 22.85 23.19 22.48 23.09 236,737 +0.52(+2.30%)
Apr 07, 2009 23.24 23.36 22.48 22.57 303,274 -1.19(-5.01%)
Apr 06, 2009 23.96 23.96 23.04 23.76 256,295 -0.62(-2.54%)
Apr 03, 2009 24.19 24.63 23.74 24.38 374,792 +0.06(+0.25%)
Apr 02, 2009 23.08 24.87 22.81 24.32 544,330 +1.93(+8.62%)
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.