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, 2012 62.87 63.15 61.76 62.10 182,972 -0.26(-0.42%)
Jan 30, 2012 61.84 62.82 61.75 62.36 254,556 -0.43(-0.68%)
Jan 27, 2012 61.98 62.99 61.98 62.79 187,166 +0.62(+1.00%)
Jan 26, 2012 62.62 62.85 62.04 62.17 232,486 -0.33(-0.53%)
Jan 25, 2012 61.55 63.07 61.46 62.50 172,484 +0.73(+1.18%)
Jan 24, 2012 61.42 61.87 60.88 61.77 288,912 -0.46(-0.74%)
Jan 23, 2012 62.43 62.86 61.42 62.23 155,191 -0.07(-0.11%)
Jan 20, 2012 62.25 62.64 61.47 62.30 191,346 -0.11(-0.18%)
Jan 19, 2012 61.21 62.93 61.21 62.41 162,573 +1.44(+2.36%)
Jan 18, 2012 60.40 61.06 59.62 60.97 238,130 +0.75(+1.25%)
Jan 17, 2012 62.04 62.23 59.82 60.22 398,332 -1.21(-1.97%)
Jan 13, 2012 61.82 61.86 60.87 61.43 249,962 -1.26(-2.01%)
Jan 12, 2012 63.14 63.25 62.15 62.69 193,604 -0.46(-0.73%)
Jan 11, 2012 62.66 63.53 62.49 63.15 165,312 +0.05(+0.08%)
Jan 10, 2012 63.28 64.24 62.92 63.10 249,689 +0.78(+1.25%)
Jan 09, 2012 61.82 62.44 61.38 62.32 115,828 +0.81(+1.32%)
Jan 06, 2012 61.98 62.51 61.41 61.51 153,575 -0.36(-0.58%)
Jan 05, 2012 61.08 62.03 60.74 61.87 269,061 +0.37(+0.60%)
Jan 04, 2012 61.16 61.67 60.52 61.50 267,589 +0.92(+1.52%)
Dec 30, 2011 60.37 61.13 60.37 60.58 163,145 +0.00(+0.00%)
Dec 29, 2011 60.27 60.90 60.27 60.58 159,044 +0.44(+0.73%)
Dec 28, 2011 61.19 61.43 60.07 60.14 285,911 -1.46(-2.37%)
Dec 27, 2011 61.27 61.87 60.85 61.60 196,562 -0.01(-0.02%)
Dec 23, 2011 61.01 62.00 60.82 61.61 167,000 +1.69(+2.82%)
Dec 21, 2011 58.97 60.05 58.05 59.92 108,187 +0.80(+1.35%)
Dec 20, 2011 58.12 59.32 58.12 59.12 226,490 +2.38(+4.19%)
Dec 19, 2011 58.88 59.21 56.64 56.74 140,036 -1.41(-2.42%)
Dec 16, 2011 55.81 59.05 55.81 58.15 236,421 +1.31(+2.30%)
Dec 15, 2011 58.23 58.39 56.56 56.84 269,380 -0.64(-1.11%)
Dec 14, 2011 57.63 58.02 56.77 57.48 215,330 -1.00(-1.71%)
Dec 13, 2011 60.80 61.60 58.20 58.48 277,822 -1.91(-3.16%)
Dec 12, 2011 60.73 60.73 59.54 60.39 175,665 -0.86(-1.40%)
Dec 09, 2011 60.36 61.62 60.00 61.25 200,682 +1.18(+1.96%)
Dec 08, 2011 60.06 61.10 59.89 60.07 239,584 -0.48(-0.79%)
Dec 07, 2011 61.19 61.36 59.90 60.55 146,410 -0.75(-1.22%)
Dec 06, 2011 61.04 62.16 59.93 61.30 306,615 +0.38(+0.62%)
Dec 05, 2011 61.00 61.78 60.28 60.92 232,701 +0.90(+1.50%)
Dec 02, 2011 60.96 61.52 59.89 60.02 166,826 -0.32(-0.53%)
Dec 01, 2011 60.61 61.66 60.30 60.34 275,367 -0.73(-1.20%)
Nov 30, 2011 60.80 61.07 60.04 61.07 446,001 +3.49(+6.06%)
Nov 29, 2011 56.39 57.80 56.22 57.58 234,471 +1.42(+2.53%)
Nov 28, 2011 55.76 56.25 55.19 56.16 364,065 +2.18(+4.04%)
Nov 25, 2011 54.63 55.23 53.98 53.98 74,504 -0.91(-1.66%)
Nov 23, 2011 56.10 56.10 54.50 54.89 176,121 -1.87(-3.29%)
Nov 22, 2011 57.22 57.91 56.75 56.76 130,880 -0.64(-1.11%)
Nov 21, 2011 57.69 58.02 56.78 57.40 128,503 -1.59(-2.70%)
Nov 18, 2011 57.85 59.15 57.74 58.99 133,146 +1.14(+1.97%)
Nov 17, 2011 59.40 59.63 57.31 57.85 264,962 -1.73(-2.90%)
Nov 16, 2011 59.91 61.40 59.48 59.58 90,066 -1.31(-2.15%)
Nov 15, 2011 59.21 61.20 58.76 60.89 157,906 +1.22(+2.04%)
Nov 14, 2011 59.91 60.84 59.35 59.67 140,163 -0.89(-1.47%)
Nov 11, 2011 59.75 61.02 59.39 60.56 178,943 +1.79(+3.05%)
Nov 10, 2011 58.35 59.14 57.82 58.77 157,131 +1.40(+2.44%)
Nov 09, 2011 58.48 58.90 57.27 57.37 189,598 -2.93(-4.86%)
Nov 08, 2011 60.00 60.48 58.36 60.30 171,147 +0.95(+1.60%)
Nov 07, 2011 59.25 60.03 57.60 59.35 156,735 -0.28(-0.47%)
Nov 04, 2011 59.28 59.74 57.88 59.63 158,116 -0.44(-0.73%)
Nov 03, 2011 59.23 60.21 57.93 60.07 213,478 +1.82(+3.12%)
Nov 02, 2011 57.85 58.78 57.10 58.25 227,545 +1.16(+2.03%)
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.