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, 2006 26.22 26.45 25.70 26.31 349,600 -0.31(-1.16%)
Jul 28, 2006 25.78 26.91 25.78 26.62 345,600 +0.92(+3.58%)
Jul 27, 2006 25.90 26.32 25.51 25.70 367,500 +0.12(+0.47%)
Jul 26, 2006 27.35 27.35 25.30 25.58 513,700 -1.77(-6.47%)
Jul 25, 2006 27.40 27.62 26.60 27.35 428,700 -0.16(-0.58%)
Jul 24, 2006 26.27 27.60 26.30 27.51 540,700 +1.24(+4.72%)
Jul 21, 2006 26.89 26.89 25.73 26.27 502,000 -0.82(-3.03%)
Jul 20, 2006 30.30 30.62 26.86 27.09 426,400 -2.70(-9.06%)
Jul 19, 2006 28.62 29.89 28.51 29.79 230,800 +1.17(+4.09%)
Jul 18, 2006 28.79 29.14 27.82 28.62 284,300 +0.08(+0.28%)
Jul 17, 2006 28.90 29.20 28.41 28.54 301,100 -0.69(-2.36%)
Jul 14, 2006 29.60 29.89 28.74 29.23 350,000 -0.67(-2.24%)
Jul 13, 2006 31.19 31.19 29.36 29.90 510,800 -1.25(-4.01%)
Jul 12, 2006 32.05 32.28 31.01 31.15 391,400 -1.28(-3.95%)
Jul 11, 2006 32.50 32.56 31.65 32.43 777,800 -0.67(-2.02%)
Jul 10, 2006 33.13 33.35 32.80 33.10 292,500 +0.19(+0.58%)
Jul 07, 2006 33.97 33.97 32.50 32.91 508,700 -1.05(-3.09%)
Jul 06, 2006 34.79 34.87 33.67 33.96 691,400 -0.81(-2.33%)
Jul 05, 2006 35.55 35.61 34.67 34.77 629,100 -0.92(-2.58%)
Jul 03, 2006 35.49 35.69 35.08 35.69 368,100 +0.22(+0.62%)
Jun 30, 2006 35.20 36.10 34.70 35.47 676,500 +1.16(+3.38%)
Jun 29, 2006 33.70 34.47 33.02 34.31 650,100 +0.76(+2.27%)
Jun 28, 2006 33.44 33.68 32.47 33.55 344,800 +0.19(+0.57%)
Jun 27, 2006 33.25 33.89 32.95 33.36 534,000 +0.11(+0.33%)
Jun 26, 2006 32.90 33.30 32.73 33.25 523,400 +0.57(+1.74%)
Jun 23, 2006 32.55 33.05 32.30 32.68 357,200 +0.15(+0.46%)
Jun 22, 2006 32.35 32.76 31.85 32.53 1,033,700 +0.61(+1.91%)
Jun 21, 2006 30.45 31.98 30.39 31.92 494,300 +1.54(+5.07%)
Jun 20, 2006 29.70 30.96 29.70 30.38 273,600 +0.83(+2.81%)
Jun 19, 2006 30.58 30.58 29.40 29.55 251,900 -0.70(-2.31%)
Jun 16, 2006 30.19 30.41 29.83 30.25 642,000 +0.24(+0.80%)
Jun 15, 2006 28.64 30.15 28.64 30.01 362,700 +1.64(+5.78%)
Jun 14, 2006 28.00 29.22 27.68 28.37 357,700 +0.33(+1.18%)
Jun 13, 2006 28.48 28.99 27.90 28.04 307,100 -0.26(-0.92%)
Jun 12, 2006 28.90 29.25 28.25 28.30 283,700 -0.50(-1.74%)
Jun 09, 2006 29.20 29.61 28.54 28.80 236,900 -0.36(-1.23%)
Jun 08, 2006 29.05 29.46 27.60 29.16 380,100 -0.06(-0.21%)
Jun 07, 2006 29.15 29.54 28.84 29.22 620,100 +0.08(+0.27%)
Jun 06, 2006 29.47 29.60 28.82 29.14 658,600 -0.37(-1.25%)
Jun 05, 2006 30.38 30.38 29.38 29.51 569,300 -0.86(-2.83%)
Jun 02, 2006 30.49 30.65 30.01 30.37 297,400 +0.13(+0.43%)
Jun 01, 2006 30.15 30.58 29.67 30.24 558,100 +0.20(+0.67%)
May 31, 2006 29.66 30.19 29.30 30.04 408,100 +0.63(+2.14%)
May 30, 2006 29.98 29.98 29.30 29.41 484,500 -0.09(-0.31%)
May 26, 2006 29.01 29.70 28.97 29.50 337,700 +0.69(+2.40%)
May 25, 2006 28.12 28.81 28.12 28.81 372,800 +1.07(+3.86%)
May 24, 2006 27.61 28.00 26.90 27.74 524,600 +0.10(+0.36%)
May 23, 2006 26.94 28.36 26.90 27.64 675,400 +1.03(+3.87%)
May 22, 2006 27.09 27.23 26.36 26.61 748,400 -0.98(-3.55%)
May 19, 2006 27.80 27.90 26.84 27.59 512,500 -0.38(-1.36%)
May 18, 2006 28.80 29.29 27.97 27.97 296,700 -0.63(-2.20%)
May 17, 2006 29.08 29.45 27.55 28.60 646,100 -0.94(-3.18%)
May 16, 2006 29.82 30.31 29.28 29.54 268,100 -0.35(-1.17%)
May 15, 2006 29.80 30.65 29.61 29.89 480,400 -0.21(-0.70%)
May 12, 2006 31.05 31.05 27.33 30.10 680,600 -1.57(-4.96%)
May 11, 2006 33.85 33.92 31.53 31.67 672,400 -2.43(-7.13%)
May 10, 2006 35.00 35.00 34.07 34.10 248,600 -0.84(-2.40%)
May 09, 2006 34.95 35.05 34.50 34.94 278,800 +0.03(+0.09%)
May 08, 2006 35.00 36.75 34.50 34.91 629,400 +1.04(+3.07%)
May 05, 2006 33.63 34.21 33.60 33.87 251,700 +0.63(+1.90%)
May 04, 2006 32.72 33.65 32.61 33.24 322,900 +0.49(+1.50%)
May 03, 2006 32.22 32.87 31.89 32.75 429,000 +0.10(+0.31%)
May 02, 2006 34.02 34.30 29.34 32.65 1,714,900 -0.90(-2.68%)
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.