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 (%)
Sep 30, 2003 10.64 10.64 10.43 10.54 71,800 -0.15(-1.37%)
Sep 29, 2003 10.33 10.68 10.23 10.68 61,200 +0.36(+3.44%)
Sep 26, 2003 10.16 10.58 10.05 10.33 46,000 +0.18(+1.80%)
Sep 25, 2003 10.73 10.73 10.15 10.15 28,800 -0.63(-5.86%)
Sep 24, 2003 10.78 10.83 10.75 10.78 66,600 -0.04(-0.33%)
Sep 23, 2003 10.66 10.85 10.66 10.81 72,300 +0.15(+1.42%)
Sep 22, 2003 10.62 10.76 10.62 10.66 29,700 -0.07(-0.66%)
Sep 19, 2003 10.73 10.83 10.73 10.73 41,900 -0.11(-1.03%)
Sep 18, 2003 10.77 10.84 10.75 10.84 42,600 +0.09(+0.83%)
Sep 17, 2003 10.77 10.84 10.74 10.76 53,500 -0.02(-0.21%)
Sep 16, 2003 10.62 10.82 10.58 10.78 26,600 +0.31(+2.97%)
Sep 15, 2003 10.71 10.92 10.31 10.47 75,400 -0.20(-1.87%)
Sep 12, 2003 10.53 10.70 10.47 10.67 66,000 +0.13(+1.27%)
Sep 11, 2003 10.42 10.53 10.40 10.53 99,500 +0.13(+1.28%)
Sep 10, 2003 10.43 10.46 10.36 10.40 98,600 -0.07(-0.68%)
Sep 09, 2003 10.44 10.52 10.40 10.47 85,000 +0.03(+0.25%)
Sep 08, 2003 10.67 10.84 10.31 10.44 90,400 -0.28(-2.65%)
Sep 05, 2003 11.24 11.24 10.64 10.73 70,500 -0.52(-4.62%)
Sep 04, 2003 11.27 11.29 11.17 11.25 61,300 -0.08(-0.74%)
Sep 03, 2003 11.11 11.44 11.07 11.33 75,900 +0.21(+1.88%)
Sep 02, 2003 10.71 11.12 10.67 11.12 73,000 +0.36(+3.34%)
Aug 29, 2003 10.58 10.86 10.57 10.76 18,200 +0.12(+1.13%)
Aug 28, 2003 10.56 10.65 10.53 10.64 17,900 +0.04(+0.38%)
Aug 27, 2003 10.44 10.71 10.40 10.60 29,800 +0.13(+1.23%)
Aug 26, 2003 10.36 10.57 10.29 10.48 20,200 +0.12(+1.16%)
Aug 25, 2003 10.41 10.52 10.32 10.36 30,500 -0.12(-1.19%)
Aug 22, 2003 10.44 10.49 10.30 10.48 52,900 +0.09(+0.86%)
Aug 21, 2003 10.18 10.39 10.04 10.39 152,600 +0.30(+3.00%)
Aug 20, 2003 9.733 10.16 9.733 10.09 193,100 +0.31(+3.18%)
Aug 19, 2003 9.729 9.778 9.689 9.778 90,100 +0.05(+0.50%)
Aug 18, 2003 9.769 9.769 9.702 9.729 58,100 +0.06(+0.64%)
Aug 15, 2003 9.733 9.751 9.644 9.667 23,500 -0.02(-0.23%)
Aug 14, 2003 9.622 9.764 9.622 9.689 50,100 +0.08(+0.83%)
Aug 13, 2003 9.733 9.733 9.600 9.609 17,400 -0.12(-1.28%)
Aug 12, 2003 9.627 9.733 9.600 9.733 105,500 +0.13(+1.34%)
Aug 11, 2003 9.689 9.698 9.333 9.604 54,800 -0.05(-0.55%)
Aug 08, 2003 9.707 9.733 9.560 9.658 24,200 -0.00(-0.05%)
Aug 07, 2003 9.653 9.707 9.609 9.662 38,200 +0.00(+0.00%)
Aug 06, 2003 9.933 9.933 9.649 9.662 32,400 -0.24(-2.42%)
Aug 05, 2003 10.29 10.29 9.902 9.902 29,400 -0.32(-3.13%)
Aug 04, 2003 10.22 10.26 10.11 10.22 81,700 -0.17(-1.67%)
Aug 01, 2003 9.933 10.44 9.933 10.40 81,600 +0.44(+4.37%)
Jul 31, 2003 9.800 9.996 9.800 9.960 14,900 +0.18(+1.86%)
Jul 30, 2003 9.778 9.956 9.778 9.778 18,300 +0.04(+0.46%)
Jul 29, 2003 9.822 9.822 9.662 9.733 33,800 +0.02(+0.23%)
Jul 28, 2003 9.889 9.911 9.711 9.711 26,000 -0.22(-2.24%)
Jul 25, 2003 9.782 9.969 9.756 9.933 25,600 +0.16(+1.59%)
Jul 24, 2003 9.453 9.867 9.444 9.778 138,700 +0.37(+3.92%)
Jul 23, 2003 9.333 9.480 9.324 9.409 159,900 -0.02(-0.19%)
Jul 22, 2003 9.556 9.578 9.378 9.427 18,300 -0.08(-0.89%)
Jul 21, 2003 9.689 9.733 9.471 9.511 21,000 -0.24(-2.51%)
Jul 18, 2003 9.711 9.778 9.622 9.756 11,700 +0.03(+0.27%)
Jul 17, 2003 9.698 9.738 9.542 9.729 22,500 -0.00(-0.05%)
Jul 16, 2003 9.600 9.804 9.489 9.733 30,900 +0.22(+2.34%)
Jul 15, 2003 9.778 9.800 9.436 9.511 17,800 -0.24(-2.51%)
Jul 14, 2003 9.782 9.911 9.578 9.756 37,000 +0.03(+0.32%)
Jul 11, 2003 9.556 9.778 9.533 9.724 85,500 +0.14(+1.44%)
Jul 10, 2003 9.533 9.667 9.476 9.587 59,800 +0.03(+0.33%)
Jul 09, 2003 9.773 9.778 9.524 9.556 57,500 -0.26(-2.67%)
Jul 08, 2003 9.333 9.991 9.302 9.818 51,400 +0.53(+5.69%)
Jul 07, 2003 9.311 9.356 9.253 9.289 44,000 +0.02(+0.24%)
Jul 03, 2003 9.244 9.333 9.200 9.267 16,600 -0.01(-0.14%)
Jul 02, 2003 9.253 9.311 9.156 9.280 36,400 +0.03(+0.29%)
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.