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, 2012 71.84 72.75 71.63 72.47 299,093 +0.87(+1.22%)
Oct 26, 2012 71.93 71.60 71.60 71.60 256,900 -0.37(-0.51%)
Oct 25, 2012 71.34 72.23 71.21 71.97 253,552 +1.06(+1.49%)
Oct 24, 2012 72.11 72.34 70.57 70.91 423,618 -1.09(-1.51%)
Oct 23, 2012 70.81 72.26 70.53 72.00 253,539 +0.24(+0.33%)
Oct 19, 2012 71.06 71.83 70.61 71.76 424,721 +0.35(+0.49%)
Oct 18, 2012 71.74 72.14 71.27 71.41 331,173 -0.38(-0.53%)
Oct 17, 2012 72.01 72.24 71.47 71.79 619,870 -0.52(-0.72%)
Oct 16, 2012 70.75 72.48 70.53 72.31 596,678 +1.65(+2.34%)
Oct 15, 2012 69.53 70.66 69.39 70.66 525,973 +1.38(+1.99%)
Oct 12, 2012 69.76 69.76 68.76 69.28 363,555 -0.40(-0.57%)
Oct 11, 2012 69.10 70.45 69.06 69.68 890,172 +1.07(+1.56%)
Oct 10, 2012 67.74 68.91 67.60 68.61 1,054,530 +0.79(+1.16%)
Oct 09, 2012 68.37 68.50 67.27 67.82 320,701 -0.38(-0.56%)
Oct 08, 2012 68.09 68.55 67.62 68.20 276,534 -0.30(-0.44%)
Oct 05, 2012 68.37 68.56 68.06 68.50 360,870 +0.58(+0.85%)
Oct 04, 2012 67.76 68.13 67.33 67.92 459,525 +0.57(+0.85%)
Oct 03, 2012 67.66 67.71 66.11 67.35 845,018 +0.03(+0.04%)
Oct 02, 2012 68.00 68.55 67.02 67.32 788,792 -0.43(-0.63%)
Oct 01, 2012 67.11 68.49 66.94 67.75 6,205,788 +0.89(+1.33%)
Sep 28, 2012 67.43 67.62 66.31 66.86 1,199,530 -1.05(-1.55%)
Sep 27, 2012 67.59 67.93 66.99 67.91 609,941 +0.62(+0.92%)
Sep 26, 2012 66.80 67.55 65.97 67.29 1,462,671 +2.56(+3.95%)
Sep 25, 2012 65.00 66.34 64.73 64.73 438,574 -1.40(-2.12%)
Sep 24, 2012 64.41 66.52 63.74 66.13 564,236 +1.64(+2.54%)
Sep 21, 2012 65.84 66.32 64.45 64.49 730,128 -0.23(-0.36%)
Sep 20, 2012 66.40 66.40 64.03 64.72 726,221 -2.42(-3.60%)
Sep 19, 2012 66.87 67.20 66.08 67.14 539,722 +0.50(+0.75%)
Sep 18, 2012 66.29 66.95 66.07 66.64 525,430 -0.01(-0.02%)
Sep 17, 2012 66.06 67.33 66.06 66.65 439,292 +0.03(+0.05%)
Sep 14, 2012 65.52 66.73 65.30 66.62 3,710,851 +1.81(+2.79%)
Sep 13, 2012 65.08 65.59 63.62 64.81 1,481,769 -3.11(-4.58%)
Sep 12, 2012 66.93 67.95 66.70 67.92 357,079 +1.50(+2.26%)
Sep 11, 2012 65.23 66.68 65.00 66.42 204,109 +0.94(+1.44%)
Sep 10, 2012 65.38 66.01 65.36 65.48 153,916 +0.07(+0.11%)
Sep 07, 2012 65.90 65.90 65.22 65.41 130,987 -0.41(-0.62%)
Sep 06, 2012 63.61 65.94 63.61 65.82 512,453 +2.38(+3.75%)
Sep 05, 2012 64.51 64.66 63.24 63.44 180,654 -1.33(-2.05%)
Sep 04, 2012 63.37 65.18 62.84 64.77 232,923 +1.21(+1.90%)
Aug 31, 2012 64.14 64.14 62.81 63.56 169,242 -0.06(-0.09%)
Aug 30, 2012 63.64 63.79 63.25 63.62 178,520 -0.53(-0.83%)
Aug 29, 2012 63.72 64.16 63.19 64.15 191,181 +0.61(+0.96%)
Aug 27, 2012 63.77 63.80 62.79 63.54 128,846 -0.08(-0.13%)
Aug 24, 2012 63.02 64.05 62.94 63.62 166,028 +0.25(+0.39%)
Aug 23, 2012 63.94 64.22 63.03 63.37 196,695 -0.83(-1.29%)
Aug 22, 2012 64.21 64.37 63.53 64.20 157,724 -0.05(-0.08%)
Aug 21, 2012 63.89 64.78 63.87 64.25 169,953 +0.43(+0.67%)
Aug 20, 2012 64.12 64.17 63.29 63.82 178,190 -0.27(-0.42%)
Aug 17, 2012 63.87 64.22 63.64 64.09 158,031 +0.14(+0.22%)
Aug 16, 2012 63.92 64.13 63.71 63.95 200,986 +0.04(+0.06%)
Aug 15, 2012 63.61 64.08 62.91 63.91 172,115 +0.34(+0.53%)
Aug 14, 2012 64.00 64.43 63.32 63.57 214,666 +0.02(+0.03%)
Aug 13, 2012 64.30 64.70 63.11 63.55 340,886 -0.76(-1.18%)
Aug 10, 2012 63.55 64.41 63.53 64.31 89,861 +0.36(+0.56%)
Aug 09, 2012 63.76 64.26 63.50 63.95 187,391 -0.02(-0.03%)
Aug 08, 2012 64.96 65.43 63.38 63.97 239,111 -1.42(-2.17%)
Aug 07, 2012 64.56 65.70 64.41 65.39 466,478 +1.13(+1.76%)
Aug 06, 2012 63.15 64.86 63.15 64.26 597,653 +1.16(+1.84%)
Aug 03, 2012 63.72 64.18 62.83 63.10 471,613 +0.54(+0.86%)
Aug 02, 2012 60.75 63.78 60.24 62.56 689,026 +1.88(+3.10%)
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.