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, 2011 46.84 47.82 46.48 46.52 312,551 -1.23(-2.58%)
Sep 29, 2011 47.89 48.12 46.20 47.75 209,567 +1.04(+2.23%)
Sep 28, 2011 48.59 48.93 46.64 46.71 235,842 -1.88(-3.87%)
Sep 27, 2011 48.16 49.84 48.12 48.59 225,783 +1.25(+2.64%)
Sep 26, 2011 47.20 47.40 45.67 47.34 180,127 +0.63(+1.35%)
Sep 23, 2011 45.58 46.91 45.55 46.71 211,797 +1.03(+2.25%)
Sep 22, 2011 44.98 46.35 44.44 45.68 821,121 -1.08(-2.31%)
Sep 21, 2011 49.25 49.32 46.70 46.76 408,844 -2.74(-5.54%)
Sep 20, 2011 50.52 51.18 49.38 49.50 275,816 -0.79(-1.57%)
Sep 19, 2011 50.40 50.70 49.26 50.29 261,960 -1.28(-2.48%)
Sep 16, 2011 52.01 52.41 51.27 51.57 248,603 -0.12(-0.23%)
Sep 15, 2011 51.12 51.69 50.35 51.69 266,482 +1.25(+2.48%)
Sep 14, 2011 49.12 51.19 47.96 50.44 300,152 +1.59(+3.25%)
Sep 13, 2011 47.13 48.98 46.66 48.85 278,939 +1.94(+4.14%)
Sep 12, 2011 46.00 47.26 45.70 46.91 283,371 -0.01(-0.02%)
Sep 09, 2011 48.04 48.25 46.25 46.92 302,311 -1.70(-3.50%)
Sep 08, 2011 49.44 49.64 48.36 48.62 274,671 -1.15(-2.31%)
Sep 07, 2011 49.00 49.88 48.42 49.77 332,420 +2.40(+5.07%)
Sep 06, 2011 46.92 47.58 46.30 47.37 380,153 -0.73(-1.52%)
Sep 02, 2011 49.20 49.44 48.01 48.10 436,175 -2.65(-5.22%)
Sep 01, 2011 52.21 52.76 50.62 50.75 229,855 -1.19(-2.29%)
Aug 31, 2011 52.24 53.05 51.50 51.94 339,727 +0.15(+0.29%)
Aug 30, 2011 50.89 52.28 50.62 51.79 276,269 +0.50(+0.97%)
Aug 29, 2011 49.59 51.38 49.31 51.29 253,300 +2.44(+4.99%)
Aug 26, 2011 47.29 48.90 45.87 48.85 146,295 +1.18(+2.48%)
Aug 25, 2011 49.16 49.34 47.34 47.67 216,674 -1.08(-2.22%)
Aug 24, 2011 48.06 48.80 47.01 48.75 188,854 +0.65(+1.35%)
Aug 23, 2011 46.26 48.11 45.45 48.10 259,458 +2.02(+4.38%)
Aug 22, 2011 46.54 46.65 45.21 46.08 461,206 +0.89(+1.97%)
Aug 19, 2011 44.56 46.67 44.54 45.19 391,735 -0.31(-0.68%)
Aug 18, 2011 47.45 47.45 44.99 45.50 332,660 -3.71(-7.54%)
Aug 17, 2011 49.53 50.12 48.60 49.21 119,118 +0.05(+0.10%)
Aug 16, 2011 50.29 50.39 48.99 49.16 284,160 -1.89(-3.70%)
Aug 15, 2011 50.65 51.21 49.69 51.05 162,459 +1.18(+2.37%)
Aug 12, 2011 50.32 50.80 49.19 49.87 177,444 +0.24(+0.48%)
Aug 11, 2011 46.89 50.69 46.86 49.63 343,799 +2.68(+5.71%)
Aug 10, 2011 47.50 49.04 46.89 46.95 411,498 -2.58(-5.21%)
Aug 09, 2011 49.79 49.54 45.31 49.53 418,711 +3.05(+6.56%)
Aug 08, 2011 49.79 50.32 45.94 46.48 586,608 -5.21(-10.08%)
Aug 05, 2011 53.27 53.27 50.27 51.69 462,953 -0.78(-1.49%)
Aug 04, 2011 54.27 54.71 52.46 52.47 491,007 -2.76(-5.00%)
Aug 03, 2011 55.35 55.68 53.68 55.23 297,030 +0.00(+0.00%)
Aug 02, 2011 55.00 56.00 53.61 55.23 715,115 +0.24(+0.44%)
Aug 01, 2011 56.05 56.17 54.14 54.99 180,518 -0.05(-0.09%)
Jul 29, 2011 52.94 55.67 52.87 55.04 273,443 -0.76(-1.36%)
Jul 28, 2011 55.48 56.85 55.28 55.80 191,576 +0.23(+0.41%)
Jul 27, 2011 57.79 57.91 55.50 55.57 387,180 -2.66(-4.57%)
Jul 26, 2011 59.14 59.27 57.99 58.23 178,977 -1.14(-1.92%)
Jul 25, 2011 58.38 59.73 57.97 59.37 207,604 +0.21(+0.35%)
Jul 22, 2011 59.59 59.60 59.11 59.16 112,913 -0.26(-0.44%)
Jul 21, 2011 58.74 59.76 58.50 59.42 182,230 +1.11(+1.90%)
Jul 20, 2011 59.13 59.13 57.99 58.31 119,191 -0.59(-1.00%)
Jul 19, 2011 58.17 59.01 58.12 58.90 169,753 +1.34(+2.33%)
Jul 18, 2011 58.13 58.25 56.86 57.56 170,455 -0.94(-1.61%)
Jul 15, 2011 58.32 58.65 57.47 58.50 228,210 +0.60(+1.04%)
Jul 14, 2011 59.01 59.20 57.44 57.90 144,106 -0.79(-1.35%)
Jul 13, 2011 58.54 59.52 58.44 58.69 126,970 +0.49(+0.84%)
Jul 12, 2011 58.09 58.82 57.82 58.20 144,142 -0.14(-0.24%)
Jul 11, 2011 58.80 58.93 57.80 58.34 159,659 -1.27(-2.13%)
Jul 08, 2011 59.45 60.11 59.25 59.61 108,494 -0.82(-1.36%)
Jul 07, 2011 60.25 61.00 59.84 60.43 184,403 +0.53(+0.88%)
Jul 06, 2011 59.16 60.00 58.92 59.90 118,234 +0.58(+0.98%)
Jul 05, 2011 60.27 60.27 59.15 59.32 161,186 -0.97(-1.61%)
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.