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 29, 2005 30.46 30.53 29.68 30.27 109,600 -0.18(-0.59%)
Jul 28, 2005 29.48 30.55 29.12 30.45 122,800 +1.01(+3.43%)
Jul 27, 2005 28.99 29.47 28.70 29.44 80,500 +0.50(+1.73%)
Jul 26, 2005 28.78 29.39 28.49 28.94 76,800 +0.50(+1.76%)
Jul 25, 2005 29.25 29.25 28.31 28.44 77,700 -0.93(-3.17%)
Jul 22, 2005 28.05 29.37 27.80 29.37 95,400 +1.40(+5.01%)
Jul 21, 2005 28.99 29.02 27.96 27.97 102,100 -1.05(-3.62%)
Jul 20, 2005 27.50 29.02 27.42 29.02 92,700 +1.44(+5.22%)
Jul 19, 2005 28.25 28.31 27.30 27.58 186,300 -0.77(-2.72%)
Jul 18, 2005 28.67 28.81 28.00 28.35 93,400 -0.36(-1.25%)
Jul 15, 2005 28.60 28.87 28.08 28.71 78,700 -0.29(-1.00%)
Jul 14, 2005 28.90 29.55 28.74 29.00 284,500 +0.50(+1.75%)
Jul 13, 2005 28.21 28.62 27.80 28.50 123,700 +0.40(+1.42%)
Jul 12, 2005 29.00 29.05 28.00 28.10 153,100 -0.95(-3.27%)
Jul 11, 2005 28.74 29.20 28.66 29.05 105,100 +0.33(+1.15%)
Jul 08, 2005 27.33 28.96 27.29 28.72 178,300 +1.43(+5.24%)
Jul 07, 2005 27.40 27.60 26.54 27.29 208,000 -0.51(-1.83%)
Jul 06, 2005 27.78 28.19 27.70 27.80 121,600 +0.00(+0.00%)
Jul 05, 2005 27.38 27.89 27.23 27.80 138,600 +0.42(+1.53%)
Jul 01, 2005 27.27 27.40 26.97 27.38 127,000 +0.17(+0.62%)
Jun 30, 2005 27.86 27.96 27.17 27.21 134,100 -0.60(-2.16%)
Jun 29, 2005 27.75 27.92 27.50 27.81 207,700 +0.09(+0.32%)
Jun 28, 2005 27.43 27.80 27.43 27.72 146,400 +0.39(+1.43%)
Jun 27, 2005 27.32 27.43 27.06 27.33 76,800 -0.02(-0.07%)
Jun 24, 2005 27.98 27.98 27.11 27.35 297,900 -0.60(-2.15%)
Jun 23, 2005 28.90 28.90 27.83 27.95 166,600 -1.02(-3.52%)
Jun 22, 2005 29.40 29.40 28.87 28.97 74,500 -0.42(-1.43%)
Jun 21, 2005 29.49 29.66 29.32 29.39 42,300 -0.07(-0.24%)
Jun 20, 2005 29.81 29.87 29.44 29.46 73,500 -0.44(-1.47%)
Jun 17, 2005 29.25 29.95 29.16 29.90 183,300 +0.65(+2.22%)
Jun 16, 2005 28.85 29.25 28.67 29.25 129,900 +0.40(+1.39%)
Jun 15, 2005 29.05 29.16 28.59 28.85 104,700 -0.11(-0.38%)
Jun 14, 2005 28.80 29.10 28.70 28.96 170,800 +0.20(+0.70%)
Jun 13, 2005 28.22 28.91 28.22 28.76 382,200 +0.58(+2.06%)
Jun 10, 2005 28.21 28.28 27.83 28.18 89,700 -0.03(-0.11%)
Jun 09, 2005 28.36 28.49 27.98 28.21 113,800 -0.21(-0.74%)
Jun 08, 2005 28.45 28.50 28.27 28.42 86,100 +0.09(+0.32%)
Jun 07, 2005 27.97 28.60 27.97 28.33 121,600 +0.33(+1.18%)
Jun 06, 2005 28.34 28.34 27.85 28.00 72,400 -0.34(-1.20%)
Jun 03, 2005 28.73 28.73 28.09 28.34 71,400 -0.39(-1.36%)
Jun 02, 2005 27.79 29.00 27.74 28.73 131,700 +0.89(+3.20%)
Jun 01, 2005 27.85 28.14 27.62 27.84 124,800 -0.10(-0.36%)
May 31, 2005 27.71 28.05 26.89 27.94 306,700 +0.23(+0.83%)
May 27, 2005 27.77 27.83 26.87 27.71 280,500 -0.01(-0.04%)
May 26, 2005 26.15 27.90 26.05 27.72 530,200 +3.69(+15.36%)
May 25, 2005 24.55 24.55 23.90 24.03 67,300 -0.57(-2.32%)
May 24, 2005 24.60 24.82 24.47 24.60 87,600 -0.21(-0.85%)
May 23, 2005 24.80 25.16 24.66 24.81 74,700 -0.05(-0.20%)
May 20, 2005 25.25 25.25 24.79 24.86 83,700 -0.39(-1.54%)
May 19, 2005 25.05 25.34 24.71 25.25 86,700 +0.35(+1.41%)
May 18, 2005 24.10 25.10 24.10 24.90 136,500 +0.68(+2.81%)
May 17, 2005 23.65 24.29 23.50 24.22 132,300 +0.42(+1.76%)
May 16, 2005 23.20 23.80 23.20 23.80 181,600 +0.54(+2.32%)
May 13, 2005 23.65 23.74 23.03 23.26 305,500 -0.47(-1.98%)
May 12, 2005 24.00 24.10 23.55 23.73 261,100 -0.27(-1.12%)
May 11, 2005 24.39 24.50 23.80 24.00 132,400 +0.00(+0.00%)
May 10, 2005 24.40 24.40 23.94 24.00 140,700 -0.56(-2.28%)
May 09, 2005 24.04 24.63 23.85 24.56 168,300 +0.44(+1.82%)
May 06, 2005 24.11 24.26 23.85 24.12 147,400 +0.01(+0.04%)
May 05, 2005 24.00 24.24 23.70 24.11 166,500 +0.09(+0.37%)
May 04, 2005 24.40 24.40 23.90 24.02 187,500 -0.43(-1.76%)
May 03, 2005 24.52 24.52 23.86 24.45 275,200 -0.07(-0.29%)
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.