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, 2007 26.31 26.41 25.58 25.65 578,900 -0.16(-0.62%)
Jul 30, 2007 26.19 26.50 25.72 25.81 594,200 -0.10(-0.39%)
Jul 27, 2007 26.77 26.80 25.45 25.91 811,700 -0.99(-3.68%)
Jul 26, 2007 28.01 28.15 26.46 26.90 780,500 -1.59(-5.58%)
Jul 25, 2007 29.75 29.95 28.13 28.49 623,800 -0.93(-3.16%)
Jul 24, 2007 30.35 30.41 29.40 29.42 405,900 -1.13(-3.70%)
Jul 23, 2007 30.91 31.05 30.53 30.55 229,000 -0.30(-0.97%)
Jul 20, 2007 30.92 31.04 30.63 30.85 412,900 -0.14(-0.45%)
Jul 19, 2007 31.10 31.34 30.74 30.99 304,200 -0.01(-0.03%)
Jul 18, 2007 31.33 31.57 30.72 31.00 453,100 +0.40(+1.31%)
Jul 17, 2007 30.64 31.15 30.56 30.60 274,000 +0.08(+0.26%)
Jul 16, 2007 30.30 30.99 30.13 30.52 357,100 +0.23(+0.76%)
Jul 13, 2007 31.20 31.27 30.09 30.29 456,200 -1.08(-3.44%)
Jul 12, 2007 30.68 31.38 30.35 31.37 279,200 +0.98(+3.22%)
Jul 11, 2007 30.15 30.57 30.09 30.39 259,500 +0.28(+0.93%)
Jul 10, 2007 30.77 30.91 30.06 30.11 255,000 -1.04(-3.34%)
Jul 09, 2007 30.86 31.39 30.81 31.15 213,800 +0.45(+1.47%)
Jul 06, 2007 30.59 30.90 30.27 30.70 150,300 +0.22(+0.72%)
Jul 05, 2007 30.46 30.60 30.12 30.48 215,400 +0.20(+0.66%)
Jul 03, 2007 30.56 30.65 30.13 30.28 125,600 -0.27(-0.88%)
Jul 02, 2007 30.20 30.57 30.00 30.55 345,600 +0.71(+2.38%)
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%)
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.