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 (%)
Jan 31, 2008 25.35 27.55 25.23 27.31 362,050 +1.75(+6.85%)
Jan 30, 2008 25.72 26.31 25.49 25.56 343,900 -0.30(-1.16%)
Jan 29, 2008 26.20 26.50 25.73 25.86 295,277 -0.10(-0.39%)
Jan 28, 2008 25.40 26.13 24.90 25.96 141,400 +0.56(+2.20%)
Jan 25, 2008 26.00 26.35 24.99 25.40 276,400 -0.59(-2.27%)
Jan 24, 2008 25.28 26.47 25.28 25.99 406,425 +0.95(+3.79%)
Jan 23, 2008 24.00 25.43 23.85 25.04 578,369 +1.16(+4.86%)
Jan 22, 2008 23.00 24.62 23.00 23.88 355,594 -0.21(-0.87%)
Jan 21, 2008 24.39 24.50 23.95 24.09 0 +0.00(+0.00%)
Jan 18, 2008 24.39 24.50 23.95 24.09 364,900 -0.16(-0.66%)
Jan 17, 2008 24.77 24.98 24.09 24.25 241,850 -0.53(-2.14%)
Jan 16, 2008 24.14 25.30 24.14 24.78 263,669 +0.53(+2.19%)
Jan 15, 2008 24.35 24.77 24.22 24.25 286,400 -0.11(-0.45%)
Jan 14, 2008 24.08 24.49 23.93 24.36 222,100 +0.44(+1.84%)
Jan 11, 2008 23.95 24.37 23.90 23.92 341,600 -0.21(-0.87%)
Jan 10, 2008 24.06 24.49 23.94 24.13 590,655 -0.25(-1.03%)
Jan 09, 2008 22.75 24.46 22.75 24.38 448,700 +1.92(+8.55%)
Jan 08, 2008 23.68 23.82 22.45 22.46 283,700 -1.06(-4.51%)
Jan 07, 2008 22.14 23.92 22.13 23.52 358,600 +1.56(+7.10%)
Jan 04, 2008 23.06 23.06 21.96 21.96 324,698 -1.35(-5.79%)
Jan 03, 2008 23.66 23.86 23.26 23.31 185,147 -0.24(-1.02%)
Jan 02, 2008 24.18 24.57 23.40 23.55 379,994 -0.62(-2.57%)
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.