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, 2013 89.73 90.01 88.73 89.66 374,348 +0.64(+0.72%)
Jul 30, 2013 90.19 90.56 88.90 89.02 405,992 -0.90(-1.00%)
Jul 29, 2013 90.61 90.98 89.69 89.92 206,666 -0.68(-0.75%)
Jul 26, 2013 90.49 91.13 89.97 90.60 299,237 -0.26(-0.29%)
Jul 25, 2013 90.78 91.51 90.06 90.86 260,111 -0.14(-0.15%)
Jul 24, 2013 92.62 92.83 90.61 91.00 329,307 -1.67(-1.80%)
Jul 23, 2013 93.85 94.24 92.43 92.67 305,260 -1.18(-1.26%)
Jul 22, 2013 93.73 94.54 93.50 93.85 427,172 +0.35(+0.37%)
Jul 19, 2013 93.10 93.99 92.83 93.50 294,531 +0.38(+0.41%)
Jul 18, 2013 91.59 93.36 91.47 93.12 184,332 +1.59(+1.74%)
Jul 17, 2013 91.89 92.41 90.97 91.53 161,597 +0.37(+0.41%)
Jul 16, 2013 92.07 92.93 90.83 91.16 273,719 -0.79(-0.86%)
Jul 15, 2013 91.45 92.20 91.21 91.95 213,966 +0.47(+0.51%)
Jul 12, 2013 90.44 92.13 90.44 91.48 213,910 +0.63(+0.69%)
Jul 11, 2013 91.37 91.90 90.25 90.85 330,872 +0.62(+0.69%)
Jul 10, 2013 91.13 91.48 89.98 90.23 340,977 -1.20(-1.31%)
Jul 09, 2013 88.67 91.43 88.08 91.43 354,221 +3.35(+3.80%)
Jul 08, 2013 88.65 89.15 87.76 88.08 417,745 -0.09(-0.10%)
Jul 05, 2013 87.30 88.18 86.51 88.17 254,063 +1.95(+2.26%)
Jul 03, 2013 84.79 86.22 83.94 86.22 330,103 +1.44(+1.70%)
Jul 02, 2013 85.30 85.95 84.54 84.78 598,885 -0.62(-0.73%)
Jul 01, 2013 85.50 86.48 84.85 85.40 377,729 +0.56(+0.66%)
Jun 28, 2013 85.30 86.15 84.60 84.84 3,551,905 -0.85(-0.99%)
Jun 27, 2013 86.31 86.58 85.12 85.69 567,461 +0.09(+0.11%)
Jun 26, 2013 86.35 86.85 85.07 85.60 570,806 +0.16(+0.19%)
Jun 25, 2013 83.35 85.55 82.60 85.44 564,904 +2.95(+3.58%)
Jun 24, 2013 83.16 83.60 81.72 82.49 569,026 -1.85(-2.19%)
Jun 21, 2013 84.64 85.06 83.25 84.34 894,128 +0.04(+0.05%)
Jun 20, 2013 87.10 87.62 83.94 84.30 822,244 -3.98(-4.51%)
Jun 19, 2013 90.90 91.30 88.23 88.28 533,689 -2.92(-3.20%)
Jun 18, 2013 90.47 91.58 89.61 91.20 381,906 +0.79(+0.87%)
Jun 17, 2013 90.44 90.66 89.28 90.41 374,552 +0.45(+0.50%)
Jun 14, 2013 91.20 91.96 89.91 89.96 294,028 -1.10(-1.21%)
Jun 13, 2013 89.00 91.44 88.00 91.06 433,596 +1.77(+1.98%)
Jun 12, 2013 90.00 90.69 88.93 89.29 621,482 +0.74(+0.84%)
Jun 11, 2013 87.30 89.65 86.49 88.55 425,040 +0.19(+0.22%)
Jun 10, 2013 88.16 89.32 87.28 88.36 391,239 +0.26(+0.30%)
Jun 07, 2013 87.22 89.06 86.44 88.10 297,947 +1.58(+1.83%)
Jun 06, 2013 85.35 86.52 85.24 86.52 385,718 +0.74(+0.86%)
Jun 05, 2013 87.19 87.54 85.03 85.78 384,965 -1.79(-2.04%)
Jun 04, 2013 88.33 90.19 86.92 87.57 523,785 -0.90(-1.02%)
Jun 03, 2013 89.28 89.68 87.14 88.47 567,118 -0.58(-0.65%)
May 31, 2013 88.84 90.91 88.54 89.05 456,311 -0.15(-0.17%)
May 30, 2013 89.44 90.38 88.93 89.20 489,066 -0.05(-0.06%)
May 29, 2013 88.97 89.75 88.11 89.25 827,518 -0.79(-0.88%)
May 28, 2013 89.63 90.63 89.22 90.04 809,388 +2.08(+2.36%)
May 24, 2013 87.39 88.04 85.75 87.96 635,644 +0.15(+0.17%)
May 23, 2013 87.99 88.50 87.25 87.81 438,290 -1.29(-1.45%)
May 22, 2013 90.95 91.55 88.57 89.10 647,921 -1.79(-1.97%)
May 21, 2013 92.31 92.99 90.78 90.89 550,646 -1.70(-1.84%)
May 20, 2013 92.31 93.05 91.66 92.59 540,336 -0.01(-0.01%)
May 17, 2013 91.81 93.61 91.55 92.60 535,117 +1.07(+1.17%)
May 16, 2013 91.55 92.11 90.92 91.53 382,535 -0.10(-0.11%)
May 15, 2013 91.43 91.98 91.10 91.63 285,527 +2.51(+2.82%)
May 13, 2013 89.26 89.98 88.58 89.12 280,892 -0.46(-0.51%)
May 10, 2013 89.62 90.21 89.05 89.58 146,520 -0.15(-0.17%)
May 09, 2013 90.03 91.13 89.48 89.73 305,642 -0.43(-0.48%)
May 08, 2013 89.73 90.18 88.75 90.16 312,063 +0.31(+0.35%)
May 07, 2013 89.14 89.96 88.21 89.85 242,849 +1.01(+1.14%)
May 06, 2013 87.46 89.47 87.46 88.84 367,259 +1.17(+1.33%)
May 03, 2013 86.69 88.14 86.02 87.67 359,374 +1.65(+1.92%)
May 02, 2013 82.77 87.12 82.77 86.02 852,556 +4.57(+5.61%)
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.