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 (%)
Jun 29, 2007 30.00 30.22 29.80 29.84 397,000 -0.06(-0.20%)
Jun 28, 2007 29.59 30.10 29.65 29.90 304,400 +0.31(+1.05%)
Jun 27, 2007 29.30 29.72 28.95 29.59 341,600 +0.29(+0.99%)
Jun 26, 2007 29.72 29.94 29.06 29.30 394,400 -0.42(-1.41%)
Jun 25, 2007 30.35 30.50 29.62 29.72 393,200 -0.68(-2.24%)
Jun 22, 2007 30.59 30.78 30.05 30.40 603,800 -0.10(-0.33%)
Jun 21, 2007 30.17 30.64 29.91 30.50 329,700 +0.14(+0.46%)
Jun 20, 2007 31.09 31.12 30.33 30.36 336,200 -0.60(-1.94%)
Jun 19, 2007 31.02 31.08 30.59 30.96 437,700 -0.08(-0.26%)
Jun 18, 2007 31.30 31.45 30.83 31.04 172,200 -0.17(-0.54%)
Jun 15, 2007 31.38 31.80 30.98 31.21 447,000 +0.61(+1.99%)
Jun 14, 2007 31.03 31.20 30.51 30.60 601,000 -0.13(-0.42%)
Jun 13, 2007 30.23 30.87 29.92 30.73 519,300 +0.66(+2.19%)
Jun 12, 2007 31.82 31.82 30.01 30.07 568,600 -0.86(-2.78%)
Jun 11, 2007 31.20 31.28 30.83 30.93 326,600 -0.19(-0.61%)
Jun 08, 2007 30.55 31.29 30.55 31.12 376,200 +0.57(+1.87%)
Jun 07, 2007 31.63 31.85 30.55 30.55 341,900 -0.94(-2.99%)
Jun 06, 2007 32.01 32.18 31.25 31.49 443,900 -0.75(-2.33%)
Jun 05, 2007 32.66 32.73 32.06 32.24 364,900 -0.45(-1.38%)
Jun 04, 2007 33.25 33.31 32.56 32.69 377,700 -0.61(-1.83%)
Jun 01, 2007 32.85 33.40 32.80 33.30 562,300 +0.77(+2.37%)
May 31, 2007 32.35 32.78 32.25 32.53 293,600 +0.18(+0.56%)
May 30, 2007 31.95 32.35 31.76 32.35 396,300 +0.40(+1.25%)
May 29, 2007 31.87 32.10 31.81 31.95 458,390 +0.25(+0.79%)
May 25, 2007 31.24 31.97 31.24 31.70 467,100 +0.86(+2.79%)
May 24, 2007 30.71 31.56 30.42 30.84 927,700 +0.10(+0.33%)
May 23, 2007 30.71 31.19 30.53 30.74 379,700 +0.22(+0.72%)
May 22, 2007 29.97 30.73 30.03 30.52 702,500 +0.55(+1.84%)
May 21, 2007 29.13 30.28 29.13 29.97 802,450 +0.75(+2.57%)
May 18, 2007 29.21 29.39 28.88 29.22 282,000 +0.12(+0.41%)
May 17, 2007 27.83 29.34 27.83 29.10 580,000 +1.16(+4.15%)
May 16, 2007 27.75 28.07 27.70 27.94 416,100 +0.27(+0.98%)
May 15, 2007 27.31 27.92 27.15 27.67 517,100 +0.39(+1.43%)
May 14, 2007 27.40 27.60 27.15 27.28 368,000 -0.12(-0.44%)
May 11, 2007 27.40 27.83 27.39 27.40 637,800 +0.01(+0.04%)
May 10, 2007 28.05 28.45 27.16 27.39 735,000 -1.29(-4.50%)
May 09, 2007 28.46 29.14 28.27 28.68 1,311,600 +0.20(+0.70%)
May 08, 2007 27.47 28.55 27.47 28.48 1,364,800 +0.87(+3.15%)
May 07, 2007 27.21 27.64 27.19 27.61 481,000 +0.40(+1.47%)
May 04, 2007 27.54 27.54 27.09 27.21 574,800 -0.16(-0.58%)
May 03, 2007 27.05 27.50 26.99 27.37 512,300 +0.30(+1.11%)
May 02, 2007 26.90 27.54 26.81 27.07 360,700 +0.16(+0.59%)
May 01, 2007 27.19 27.73 26.58 26.91 463,600 -0.28(-1.03%)
Apr 30, 2007 27.35 27.60 27.04 27.19 433,300 -0.04(-0.15%)
Apr 27, 2007 27.00 27.57 26.81 27.23 612,500 -0.16(-0.58%)
Apr 26, 2007 28.10 28.29 27.38 27.39 354,800 -0.79(-2.80%)
Apr 25, 2007 28.40 28.69 28.11 28.18 542,900 -0.02(-0.07%)
Apr 24, 2007 28.60 28.63 28.01 28.20 428,000 -0.44(-1.54%)
Apr 23, 2007 28.76 29.06 28.53 28.64 172,200 -0.14(-0.49%)
Apr 20, 2007 29.47 29.50 28.61 28.78 486,500 +0.14(+0.49%)
Apr 19, 2007 28.25 29.22 28.01 28.64 305,400 +0.29(+1.02%)
Apr 18, 2007 28.34 29.02 28.34 28.35 253,200 -0.06(-0.21%)
Apr 17, 2007 29.05 29.06 28.31 28.41 227,400 -0.68(-2.34%)
Apr 16, 2007 28.49 29.23 28.43 29.09 214,300 +0.66(+2.32%)
Apr 13, 2007 28.52 29.50 28.16 28.43 439,300 -0.02(-0.07%)
Apr 12, 2007 27.20 28.45 26.87 28.45 489,600 +1.20(+4.40%)
Apr 11, 2007 27.63 27.63 27.00 27.25 110,000 -0.37(-1.34%)
Apr 10, 2007 27.70 27.77 27.45 27.62 250,000 +0.02(+0.07%)
Apr 09, 2007 27.20 28.25 27.06 27.60 489,200 +0.83(+3.10%)
Apr 05, 2007 26.58 26.89 25.80 26.77 232,000 -0.16(-0.59%)
Apr 04, 2007 27.05 27.05 26.76 26.93 221,600 -0.16(-0.59%)
Apr 03, 2007 26.60 27.13 26.59 27.09 181,700 +0.51(+1.92%)
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.