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, 2010 40.25 40.96 39.09 39.10 417,640 -1.95(-4.75%)
Apr 29, 2010 38.19 41.46 38.17 41.05 479,018 +3.35(+8.89%)
Apr 28, 2010 37.91 38.26 37.51 37.70 175,379 -0.07(-0.19%)
Apr 27, 2010 38.05 38.45 37.62 37.77 180,746 -0.46(-1.20%)
Apr 26, 2010 38.63 38.74 38.06 38.23 218,852 -0.42(-1.09%)
Apr 23, 2010 38.51 38.96 38.22 38.65 225,513 +0.05(+0.13%)
Apr 22, 2010 37.59 38.63 37.33 38.60 150,703 +0.56(+1.47%)
Apr 21, 2010 37.07 38.04 37.05 38.04 181,088 +0.90(+2.42%)
Apr 20, 2010 37.15 37.70 36.94 37.14 164,693 +0.21(+0.57%)
Apr 19, 2010 36.97 37.27 36.58 36.93 129,906 -0.19(-0.51%)
Apr 16, 2010 37.05 37.53 36.46 37.12 261,402 -0.07(-0.19%)
Apr 15, 2010 37.33 37.79 37.16 37.19 158,544 -0.03(-0.08%)
Apr 14, 2010 36.56 37.22 36.41 37.22 176,183 +0.92(+2.53%)
Apr 13, 2010 34.55 36.39 34.55 36.30 268,035 +1.69(+4.88%)
Apr 12, 2010 34.57 34.65 34.17 34.61 172,343 +0.00(+0.00%)
Apr 09, 2010 34.74 34.82 34.35 34.61 92,102 -0.20(-0.57%)
Apr 08, 2010 34.22 34.88 34.05 34.81 110,105 +0.38(+1.10%)
Apr 07, 2010 34.69 34.77 34.14 34.43 137,632 -0.40(-1.15%)
Apr 06, 2010 34.66 34.93 34.55 34.83 144,069 +0.07(+0.20%)
Apr 05, 2010 34.45 34.82 34.10 34.76 153,042 +0.52(+1.52%)
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.