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 (%)
Oct 31, 2007 28.45 29.68 28.45 29.32 214,500 +0.84(+2.95%)
Oct 30, 2007 28.79 29.09 28.39 28.48 163,900 -0.37(-1.28%)
Oct 29, 2007 29.17 29.37 28.70 28.85 160,700 -0.23(-0.79%)
Oct 26, 2007 29.00 29.17 28.33 29.08 268,600 +0.45(+1.57%)
Oct 25, 2007 29.27 29.28 28.19 28.63 254,600 -0.60(-2.05%)
Oct 24, 2007 29.72 29.79 28.50 29.23 254,600 -0.66(-2.21%)
Oct 23, 2007 29.55 29.93 29.17 29.89 273,400 +0.63(+2.15%)
Oct 22, 2007 27.95 29.55 27.60 29.26 253,300 +0.96(+3.39%)
Oct 19, 2007 29.51 29.52 28.21 28.30 277,800 -1.28(-4.33%)
Oct 18, 2007 28.94 29.71 28.73 29.58 149,700 +0.29(+0.99%)
Oct 17, 2007 29.07 29.46 28.74 29.29 188,600 +0.49(+1.70%)
Oct 16, 2007 28.76 28.97 28.60 28.80 154,500 -0.14(-0.48%)
Oct 15, 2007 29.10 29.35 28.56 28.94 237,100 -0.32(-1.09%)
Oct 12, 2007 28.96 29.59 28.93 29.26 157,100 +0.16(+0.55%)
Oct 11, 2007 29.36 29.67 28.83 29.10 216,300 -0.36(-1.22%)
Oct 10, 2007 29.72 29.81 29.16 29.46 149,200 -0.43(-1.44%)
Oct 09, 2007 29.75 29.94 29.39 29.89 147,800 +0.02(+0.07%)
Oct 08, 2007 29.93 29.95 29.46 29.87 147,500 +0.02(+0.07%)
Oct 05, 2007 29.49 29.92 29.25 29.85 472,100 +0.64(+2.19%)
Oct 04, 2007 28.99 29.26 28.72 29.21 133,500 +0.31(+1.07%)
Oct 03, 2007 29.17 29.41 28.68 28.90 267,200 -0.45(-1.53%)
Oct 02, 2007 29.57 29.80 29.21 29.35 252,700 -0.15(-0.51%)
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.