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, 2008 41.34 41.75 40.45 40.47 401,603 -1.56(-3.71%)
Jul 30, 2008 42.00 42.43 41.09 42.03 461,018 +0.14(+0.33%)
Jul 29, 2008 41.89 42.00 40.20 41.89 380,914 +1.95(+4.88%)
Jul 28, 2008 41.30 41.57 39.79 39.94 297,859 -1.61(-3.87%)
Jul 25, 2008 40.91 41.85 40.62 41.55 253,309 +1.02(+2.52%)
Jul 24, 2008 41.50 41.63 40.13 40.53 330,347 -0.92(-2.22%)
Jul 23, 2008 41.78 41.88 40.71 41.45 343,965 -0.31(-0.74%)
Jul 22, 2008 39.43 41.83 39.43 41.76 402,929 +2.20(+5.56%)
Jul 21, 2008 39.71 39.90 39.09 39.56 133,816 +0.08(+0.20%)
Jul 18, 2008 39.34 39.56 38.97 39.48 492,577 +0.20(+0.51%)
Jul 17, 2008 39.38 39.53 37.85 39.28 559,284 +0.58(+1.50%)
Jul 16, 2008 34.37 38.78 34.37 38.70 560,312 +4.21(+12.21%)
Jul 15, 2008 34.52 35.47 33.59 34.49 285,956 -0.47(-1.34%)
Jul 14, 2008 36.02 37.00 34.20 34.96 294,955 -0.83(-2.32%)
Jul 11, 2008 34.26 36.07 33.90 35.79 359,256 +1.15(+3.32%)
Jul 10, 2008 33.95 35.35 33.66 34.64 414,960 +0.63(+1.85%)
Jul 09, 2008 35.54 35.63 33.92 34.01 335,465 -1.38(-3.90%)
Jul 08, 2008 32.27 35.54 32.15 35.39 577,438 +3.24(+10.08%)
Jul 07, 2008 31.80 33.20 31.74 32.15 495,417 +0.47(+1.48%)
Jul 04, 2008 31.01 32.10 31.01 31.68 180,698 +0.00(+0.00%)
Jul 03, 2008 31.01 32.10 31.01 31.68 180,698 +0.63(+2.03%)
Jul 02, 2008 33.00 33.08 30.86 31.05 372,844 -1.97(-5.97%)
Jul 01, 2008 33.45 33.70 32.00 33.02 415,892 -1.00(-2.94%)
Jun 30, 2008 34.03 34.50 33.53 34.02 242,561 -0.05(-0.15%)
Jun 27, 2008 34.08 34.58 33.41 34.07 512,888 -0.15(-0.44%)
Jun 26, 2008 35.46 35.46 34.19 34.22 360,059 -1.61(-4.49%)
Jun 25, 2008 34.96 35.95 34.96 35.83 215,622 +0.88(+2.52%)
Jun 24, 2008 36.01 36.07 34.41 34.95 742,666 -1.16(-3.21%)
Jun 23, 2008 36.86 36.96 36.07 36.11 265,021 -0.60(-1.63%)
Jun 20, 2008 37.07 37.25 36.43 36.71 398,137 -0.45(-1.21%)
Jun 19, 2008 36.51 37.36 36.45 37.16 407,650 +0.66(+1.81%)
Jun 18, 2008 36.00 36.99 35.70 36.50 619,292 +0.44(+1.22%)
Jun 17, 2008 38.13 38.54 35.78 36.06 709,104 -2.19(-5.73%)
Jun 16, 2008 38.20 38.45 37.69 38.25 262,378 -0.12(-0.31%)
Jun 13, 2008 37.59 38.61 37.59 38.37 342,547 +0.73(+1.94%)
Jun 12, 2008 40.50 41.13 37.63 37.64 903,776 -3.00(-7.38%)
Jun 11, 2008 41.85 41.85 40.54 40.64 479,146 -1.24(-2.96%)
Jun 10, 2008 41.45 41.95 41.16 41.88 471,546 +0.22(+0.53%)
Jun 09, 2008 41.34 42.21 41.21 41.66 453,955 +0.23(+0.56%)
Jun 06, 2008 42.10 42.29 41.38 41.43 451,068 -1.11(-2.61%)
Jun 05, 2008 40.72 42.54 40.68 42.54 318,731 +1.83(+4.50%)
Jun 04, 2008 40.76 41.27 40.41 40.71 306,137 -0.34(-0.83%)
Jun 03, 2008 40.82 41.59 40.61 41.05 325,229 +0.23(+0.56%)
Jun 02, 2008 40.75 40.88 40.35 40.82 391,696 +0.00(+0.00%)
May 30, 2008 40.58 41.02 40.36 40.82 313,964 +0.46(+1.14%)
May 29, 2008 39.49 40.92 39.46 40.36 523,203 +0.76(+1.92%)
May 28, 2008 39.25 39.95 39.15 39.60 391,896 +0.52(+1.33%)
May 27, 2008 38.27 39.18 37.48 39.08 230,269 +0.91(+2.38%)
May 26, 2008 38.21 38.30 37.50 38.17 0 +0.00(+0.00%)
May 23, 2008 38.21 38.30 37.50 38.17 256,960 -0.37(-0.96%)
May 22, 2008 38.20 38.60 37.66 38.54 253,605 +0.32(+0.84%)
May 21, 2008 38.17 38.53 37.23 38.22 738,554 -0.48(-1.24%)
May 20, 2008 39.31 39.32 38.52 38.70 271,547 -0.51(-1.30%)
May 19, 2008 39.35 39.70 38.66 39.21 366,636 +0.20(+0.51%)
May 16, 2008 39.04 39.42 38.44 39.01 257,946 +0.02(+0.05%)
May 15, 2008 38.70 39.10 38.52 38.99 364,864 +0.20(+0.52%)
May 14, 2008 39.60 39.68 38.77 38.79 464,690 -0.82(-2.07%)
May 13, 2008 38.34 39.75 38.34 39.61 492,232 +1.26(+3.29%)
May 12, 2008 37.61 38.36 36.74 38.35 304,886 +0.74(+1.97%)
May 09, 2008 37.00 37.72 36.95 37.61 126,087 +0.27(+0.72%)
May 08, 2008 37.33 37.62 36.76 37.34 295,617 +0.09(+0.24%)
May 07, 2008 38.08 38.08 36.94 37.25 350,213 -0.72(-1.90%)
May 06, 2008 37.20 38.05 36.64 37.97 299,879 +0.72(+1.93%)
May 05, 2008 37.06 37.52 36.71 37.25 226,194 +0.23(+0.62%)
May 02, 2008 37.61 37.65 36.60 37.02 378,693 -0.10(-0.27%)
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.