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 28, 2007 29.14 29.46 28.77 28.84 205,800 -0.45(-1.54%)
Sep 27, 2007 29.50 29.52 29.12 29.29 201,400 -0.11(-0.37%)
Sep 26, 2007 29.16 29.50 29.03 29.40 185,800 +0.32(+1.10%)
Sep 25, 2007 28.70 29.22 28.51 29.08 190,600 +0.10(+0.35%)
Sep 24, 2007 29.17 29.46 28.80 28.98 222,600 -0.34(-1.16%)
Sep 21, 2007 29.33 29.50 29.19 29.32 328,000 +0.24(+0.83%)
Sep 20, 2007 28.66 29.26 28.37 29.08 250,700 +0.35(+1.22%)
Sep 19, 2007 28.70 28.88 28.43 28.73 298,900 +0.35(+1.23%)
Sep 18, 2007 27.39 28.46 27.38 28.38 514,700 +1.17(+4.30%)
Sep 17, 2007 27.48 27.69 27.18 27.21 531,300 -0.45(-1.63%)
Sep 14, 2007 27.50 27.91 27.35 27.66 309,400 -0.12(-0.43%)
Sep 13, 2007 27.65 28.13 27.40 27.78 1,047,300 +0.48(+1.76%)
Sep 12, 2007 27.23 27.50 27.05 27.30 612,500 +0.01(+0.04%)
Sep 11, 2007 26.83 27.41 26.83 27.29 525,200 +0.45(+1.68%)
Sep 10, 2007 27.62 27.63 26.78 26.84 365,900 -0.66(-2.40%)
Sep 07, 2007 27.29 27.78 27.17 27.50 441,500 -0.29(-1.04%)
Sep 06, 2007 27.49 28.13 27.28 27.79 299,800 +0.34(+1.24%)
Sep 05, 2007 27.21 27.65 26.95 27.45 395,900 +0.28(+1.03%)
Sep 04, 2007 27.38 27.47 26.97 27.17 467,100 -0.21(-0.77%)
Aug 31, 2007 27.28 27.71 27.21 27.38 322,000 +0.55(+2.05%)
Aug 30, 2007 26.84 27.33 26.63 26.83 234,500 -0.39(-1.43%)
Aug 29, 2007 26.59 27.27 26.59 27.22 257,200 +0.73(+2.76%)
Aug 28, 2007 26.85 26.99 26.46 26.49 262,000 -0.63(-2.32%)
Aug 27, 2007 26.90 27.34 26.57 27.12 319,800 +0.18(+0.67%)
Aug 24, 2007 26.25 26.94 26.11 26.94 298,000 +0.84(+3.22%)
Aug 23, 2007 27.07 27.25 26.05 26.10 490,900 -0.80(-2.97%)
Aug 22, 2007 26.62 27.09 26.62 26.90 288,500 +0.48(+1.82%)
Aug 21, 2007 26.47 26.69 26.01 26.42 382,200 +0.12(+0.46%)
Aug 20, 2007 26.34 26.70 26.09 26.30 411,700 +0.17(+0.65%)
Aug 17, 2007 26.90 27.20 25.63 26.13 733,800 +0.05(+0.19%)
Aug 16, 2007 25.36 26.09 24.57 26.08 1,040,000 +0.54(+2.11%)
Aug 15, 2007 25.90 26.62 25.35 25.54 751,300 -0.26(-1.01%)
Aug 14, 2007 26.82 26.99 25.80 25.80 493,200 -1.03(-3.84%)
Aug 13, 2007 26.97 27.13 26.56 26.83 613,400 +0.51(+1.94%)
Aug 10, 2007 25.85 26.98 25.85 26.32 1,162,500 +0.77(+3.01%)
Aug 09, 2007 25.34 26.37 25.29 25.55 924,300 -0.43(-1.66%)
Aug 08, 2007 25.86 26.61 25.00 25.98 1,052,600 +0.41(+1.60%)
Aug 07, 2007 26.00 26.52 25.15 25.57 736,300 -0.43(-1.65%)
Aug 06, 2007 26.26 26.31 25.35 26.00 809,900 -0.36(-1.37%)
Aug 03, 2007 26.95 27.40 26.36 26.36 707,900 -1.04(-3.80%)
Aug 02, 2007 27.35 27.75 26.95 27.40 841,900 +0.47(+1.75%)
Aug 01, 2007 26.15 27.27 25.84 26.93 852,900 +1.28(+4.99%)
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%)
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.