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 (%)
Jul 31, 2003 9.800 9.996 9.800 9.960 14,900 +0.18(+1.86%)
Jul 30, 2003 9.778 9.956 9.778 9.778 18,300 +0.04(+0.46%)
Jul 29, 2003 9.822 9.822 9.662 9.733 33,800 +0.02(+0.23%)
Jul 28, 2003 9.889 9.911 9.711 9.711 26,000 -0.22(-2.24%)
Jul 25, 2003 9.782 9.969 9.756 9.933 25,600 +0.16(+1.59%)
Jul 24, 2003 9.453 9.867 9.444 9.778 138,700 +0.37(+3.92%)
Jul 23, 2003 9.333 9.480 9.324 9.409 159,900 -0.02(-0.19%)
Jul 22, 2003 9.556 9.578 9.378 9.427 18,300 -0.08(-0.89%)
Jul 21, 2003 9.689 9.733 9.471 9.511 21,000 -0.24(-2.51%)
Jul 18, 2003 9.711 9.778 9.622 9.756 11,700 +0.03(+0.27%)
Jul 17, 2003 9.698 9.738 9.542 9.729 22,500 -0.00(-0.05%)
Jul 16, 2003 9.600 9.804 9.489 9.733 30,900 +0.22(+2.34%)
Jul 15, 2003 9.778 9.800 9.436 9.511 17,800 -0.24(-2.51%)
Jul 14, 2003 9.782 9.911 9.578 9.756 37,000 +0.03(+0.32%)
Jul 11, 2003 9.556 9.778 9.533 9.724 85,500 +0.14(+1.44%)
Jul 10, 2003 9.533 9.667 9.476 9.587 59,800 +0.03(+0.33%)
Jul 09, 2003 9.773 9.778 9.524 9.556 57,500 -0.26(-2.67%)
Jul 08, 2003 9.333 9.991 9.302 9.818 51,400 +0.53(+5.69%)
Jul 07, 2003 9.311 9.356 9.253 9.289 44,000 +0.02(+0.24%)
Jul 03, 2003 9.244 9.333 9.200 9.267 16,600 -0.01(-0.14%)
Jul 02, 2003 9.253 9.311 9.156 9.280 36,400 +0.03(+0.29%)
Jul 01, 2003 9.111 9.253 9.067 9.253 56,100 +0.11(+1.22%)
Jun 30, 2003 9.022 9.222 9.022 9.142 99,300 +0.14(+1.58%)
Jun 27, 2003 9.276 9.276 8.996 9.000 48,200 -0.27(-2.92%)
Jun 26, 2003 8.911 9.284 8.880 9.271 32,100 +0.37(+4.20%)
Jun 25, 2003 8.889 8.942 8.867 8.898 16,100 +0.01(+0.10%)
Jun 24, 2003 8.916 9.031 8.876 8.889 20,100 -0.03(-0.30%)
Jun 23, 2003 8.933 8.964 8.858 8.916 58,000 -0.06(-0.69%)
Jun 20, 2003 8.933 8.987 8.898 8.978 52,000 +0.09(+1.00%)
Jun 19, 2003 8.942 9.022 8.889 8.889 21,800 -0.08(-0.84%)
Jun 18, 2003 9.102 9.107 8.920 8.964 26,700 -0.14(-1.51%)
Jun 17, 2003 8.978 9.164 8.889 9.102 71,900 +0.12(+1.39%)
Jun 16, 2003 8.867 8.978 8.822 8.978 67,100 +0.11(+1.20%)
Jun 13, 2003 9.089 9.102 8.867 8.871 27,100 -0.20(-2.16%)
Jun 12, 2003 8.978 9.089 8.867 9.067 61,900 +0.09(+0.99%)
Jun 11, 2003 9.111 9.129 8.956 8.978 35,100 -0.13(-1.46%)
Jun 10, 2003 9.129 9.284 9.004 9.111 25,200 +0.00(+0.05%)
Jun 09, 2003 9.333 9.378 9.044 9.107 38,400 -0.24(-2.57%)
Jun 06, 2003 9.369 9.444 9.164 9.347 40,000 -0.05(-0.57%)
Jun 05, 2003 9.338 9.489 9.204 9.400 66,400 +0.04(+0.48%)
Jun 04, 2003 9.333 9.440 9.333 9.356 37,100 -0.09(-0.94%)
Jun 03, 2003 9.311 9.524 9.289 9.444 28,200 +0.12(+1.29%)
Jun 02, 2003 9.324 9.378 9.267 9.324 53,900 +0.04(+0.38%)
May 30, 2003 9.111 9.333 9.111 9.289 44,100 +0.23(+2.50%)
May 29, 2003 8.933 9.307 8.933 9.062 42,800 +0.13(+1.44%)
May 28, 2003 8.911 8.933 8.822 8.933 36,200 +0.09(+1.00%)
May 27, 2003 8.889 8.893 8.711 8.844 57,300 -0.04(-0.45%)
May 23, 2003 8.889 8.893 8.822 8.884 20,600 +0.00(+0.00%)
May 22, 2003 8.844 8.889 8.836 8.884 10,700 +0.02(+0.20%)
May 21, 2003 8.902 8.902 8.831 8.867 7,700 -0.04(-0.40%)
May 20, 2003 8.818 8.929 8.813 8.902 13,500 +0.09(+1.01%)
May 19, 2003 8.889 8.920 8.524 8.813 52,500 -0.18(-1.98%)
May 16, 2003 9.156 9.200 8.987 8.991 41,900 -0.20(-2.22%)
May 15, 2003 9.200 9.236 9.129 9.196 24,100 +0.08(+0.83%)
May 14, 2003 9.204 9.204 8.973 9.120 35,700 +0.03(+0.29%)
May 13, 2003 8.911 9.098 8.853 9.093 11,100 +0.15(+1.69%)
May 12, 2003 9.111 9.129 8.933 8.942 22,500 -0.17(-1.85%)
May 09, 2003 8.898 9.129 8.898 9.111 26,700 +0.20(+2.24%)
May 08, 2003 8.920 9.000 8.898 8.911 65,900 -0.01(-0.10%)
May 07, 2003 8.747 9.053 8.667 8.920 48,100 +0.11(+1.21%)
May 06, 2003 8.733 9.004 8.711 8.813 29,700 +0.07(+0.76%)
May 05, 2003 8.733 8.867 8.644 8.747 73,400 +0.08(+0.92%)
May 02, 2003 8.156 8.667 8.133 8.667 85,600 +0.59(+7.26%)
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.