Indicators

Genesee & Wyoming (NY: GWR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.15	25.55	25.12	25.26	111,100	+0.09(+0.36%)
Jan 28, 2005	25.20	25.32	24.95	25.17	169,800	-0.18(-0.71%)
Jan 27, 2005	25.31	25.48	25.30	25.35	99,300	+0.03(+0.12%)
Jan 26, 2005	24.98	25.34	24.80	25.32	110,400	+0.47(+1.89%)
Jan 25, 2005	24.57	24.99	24.57	24.85	146,200	+0.53(+2.18%)
Jan 24, 2005	24.98	25.25	24.24	24.32	116,400	-0.64(-2.56%)
Jan 21, 2005	25.00	25.36	24.79	24.96	99,600	-0.21(-0.83%)
Jan 20, 2005	26.11	26.11	25.11	25.17	161,100	-1.19(-4.51%)
Jan 19, 2005	25.30	26.50	25.20	26.36	290,400	+1.30(+5.19%)
Jan 18, 2005	25.00	25.27	24.57	25.06	266,500	-0.16(-0.63%)
Jan 14, 2005	24.50	25.43	24.50	25.22	241,800	-0.08(-0.32%)
Jan 13, 2005	26.49	26.57	25.15	25.30	223,900	-1.19(-4.49%)
Jan 12, 2005	26.24	26.60	25.74	26.49	204,300	+0.25(+0.95%)
Jan 11, 2005	26.65	26.65	26.05	26.24	140,500	-0.46(-1.72%)
Jan 10, 2005	26.80	27.01	26.47	26.70	247,300	-0.30(-1.11%)
Jan 07, 2005	27.72	28.05	26.68	27.00	210,000	-0.65(-2.35%)
Jan 06, 2005	27.50	28.04	27.50	27.65	102,100	+0.20(+0.73%)
Jan 05, 2005	28.00	28.13	27.43	27.45	283,800	-0.55(-1.96%)
Jan 04, 2005	27.90	28.19	27.90	28.00	382,500	+0.00(+0.00%)

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.