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, 2009 27.46 27.71 27.24 27.29 481,428 -0.21(-0.76%)
Jul 30, 2009 28.15 29.26 27.02 27.50 535,072 -1.49(-5.14%)
Jul 29, 2009 28.89 29.11 27.82 28.99 212,767 -0.07(-0.24%)
Jul 28, 2009 28.90 29.33 28.41 29.06 157,112 -0.10(-0.34%)
Jul 27, 2009 29.09 29.34 28.87 29.16 125,659 -0.02(-0.07%)
Jul 24, 2009 29.05 29.37 28.34 29.18 1,206 -0.23(-0.78%)
Jul 23, 2009 28.50 29.71 28.37 29.41 235,650 +0.81(+2.83%)
Jul 22, 2009 27.60 28.64 27.28 28.60 267,569 +0.84(+3.03%)
Jul 21, 2009 28.01 28.59 27.41 27.76 143,326 -0.16(-0.57%)
Jul 20, 2009 27.55 28.07 27.51 27.92 121,054 +0.60(+2.20%)
Jul 17, 2009 27.46 27.69 26.80 27.32 154,878 -0.05(-0.18%)
Jul 16, 2009 26.60 27.49 26.32 27.37 148,176 +0.50(+1.86%)
Jul 15, 2009 26.65 27.00 26.49 26.87 271,786 +0.74(+2.83%)
Jul 14, 2009 25.49 26.20 25.25 26.13 211,762 +0.75(+2.96%)
Jul 13, 2009 24.78 25.41 24.78 25.38 214,179 +0.44(+1.76%)
Jul 10, 2009 24.60 24.96 24.40 24.94 134,451 +0.24(+0.97%)
Jul 09, 2009 25.16 25.32 24.63 24.70 181,514 -0.30(-1.20%)
Jul 08, 2009 25.00 25.25 24.16 25.00 350,571 +0.25(+1.01%)
Jul 07, 2009 25.27 25.31 24.65 24.75 309,236 -0.44(-1.75%)
Jul 06, 2009 25.16 25.29 24.70 25.19 215,524 -0.16(-0.63%)
Jul 02, 2009 25.55 25.77 24.92 25.35 249,990 -0.89(-3.39%)
Jul 01, 2009 26.82 27.14 26.09 26.24 247,414 -0.27(-1.02%)
Jun 30, 2009 26.50 26.97 26.06 26.51 291,223 -0.05(-0.19%)
Jun 29, 2009 27.50 27.50 26.38 26.56 289,955 -0.94(-3.42%)
Jun 26, 2009 26.98 27.80 26.81 27.50 716,911 +0.42(+1.55%)
Jun 25, 2009 26.30 27.14 26.13 27.08 248,524 +1.35(+5.25%)
Jun 24, 2009 25.01 26.53 25.01 25.73 398,175 +0.84(+3.37%)
Jun 23, 2009 25.18 25.43 24.47 24.89 434,495 -0.15(-0.60%)
Jun 22, 2009 26.10 26.33 24.77 25.04 302,191 -1.33(-5.04%)
Jun 19, 2009 26.26 26.93 26.10 26.37 480,688 +0.33(+1.27%)
Jun 18, 2009 25.85 26.24 25.15 26.04 523,576 -0.08(-0.31%)
Jun 17, 2009 25.55 26.46 25.09 26.12 3,450,044 +1.53(+6.22%)
Jun 16, 2009 26.60 26.00 24.33 24.59 1,051,167 -2.01(-7.56%)
Jun 15, 2009 26.73 26.73 25.91 26.60 389,172 -0.15(-0.56%)
Jun 12, 2009 26.29 26.78 26.01 26.75 405,019 +0.13(+0.49%)
Jun 11, 2009 28.28 28.84 25.61 26.62 763,379 -2.98(-10.07%)
Jun 10, 2009 30.62 30.62 28.77 29.60 167,430 -0.82(-2.70%)
Jun 09, 2009 29.76 30.68 29.72 30.42 128,318 +0.81(+2.74%)
Jun 08, 2009 29.69 30.16 29.33 29.61 164,242 -0.03(-0.10%)
Jun 05, 2009 30.31 30.48 29.48 29.64 144,125 -0.28(-0.94%)
Jun 04, 2009 29.99 30.23 29.23 29.92 175,541 -0.03(-0.10%)
Jun 03, 2009 30.81 30.88 29.60 29.95 178,633 -1.21(-3.88%)
Jun 02, 2009 30.56 31.40 30.34 31.16 265,261 +0.52(+1.70%)
Jun 01, 2009 29.65 30.84 29.59 30.64 265,246 +1.72(+5.95%)
May 29, 2009 27.09 28.92 26.93 28.92 305,522 +1.99(+7.39%)
May 28, 2009 27.37 27.54 26.38 26.93 483,644 -0.07(-0.26%)
May 27, 2009 28.35 28.50 26.86 27.00 404,117 -1.47(-5.16%)
May 26, 2009 27.13 28.69 26.89 28.47 171,514 +1.13(+4.13%)
May 22, 2009 27.16 27.81 26.73 27.34 168,812 +0.28(+1.03%)
May 21, 2009 27.77 27.96 26.62 27.06 214,531 -1.19(-4.21%)
May 20, 2009 27.61 28.83 27.55 28.25 372,124 +0.74(+2.69%)
May 19, 2009 27.35 27.80 27.11 27.51 259,343 +0.11(+0.40%)
May 18, 2009 26.42 27.48 26.18 27.40 248,081 +1.27(+4.86%)
May 15, 2009 25.75 26.54 25.37 26.13 477,778 +0.33(+1.28%)
May 14, 2009 26.30 26.82 25.79 25.80 679,851 -0.44(-1.68%)
May 13, 2009 27.61 27.61 26.13 26.24 493,942 -2.01(-7.12%)
May 12, 2009 29.43 29.63 27.82 28.25 383,782 -1.05(-3.58%)
May 11, 2009 29.85 30.15 29.00 29.30 229,196 -1.22(-4.00%)
May 08, 2009 31.09 31.34 29.89 30.52 409,772 -0.15(-0.49%)
May 07, 2009 31.42 32.13 30.45 30.67 375,647 -0.85(-2.70%)
May 06, 2009 31.44 31.70 30.45 31.52 327,727 +0.58(+1.87%)
May 05, 2009 31.47 31.78 30.59 30.94 281,939 -0.54(-1.72%)
May 04, 2009 30.39 31.64 30.19 31.48 570,955 +1.44(+4.79%)
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.