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 (%)
Nov 30, 2009	31.00	31.18	30.21	31.12	186,627	+0.11(+0.35%)
Nov 27, 2009	30.77	31.48	30.60	31.01	77,011	-0.98(-3.06%)
Nov 25, 2009	32.37	32.37	31.96	31.99	95,528	-0.32(-0.99%)
Nov 24, 2009	32.77	32.77	31.86	32.31	107,790	-0.47(-1.43%)
Nov 23, 2009	32.58	33.22	32.26	32.78	193,332	+0.60(+1.86%)
Nov 20, 2009	31.94	32.32	31.54	32.18	238,270	+0.00(+0.00%)
Nov 19, 2009	32.95	32.95	32.07	32.18	157,782	-0.94(-2.84%)
Nov 18, 2009	33.49	33.49	32.85	33.12	169,077	-0.39(-1.16%)
Nov 17, 2009	33.53	33.70	33.07	33.51	159,246	-0.10(-0.30%)
Nov 16, 2009	32.77	33.78	32.77	33.61	155,999	+1.14(+3.51%)
Nov 13, 2009	32.34	32.66	31.81	32.47	113,242	+0.27(+0.84%)
Nov 12, 2009	33.06	33.29	32.13	32.20	220,101	-0.83(-2.51%)
Nov 11, 2009	33.38	33.71	32.74	33.03	167,924	-0.15(-0.45%)
Nov 10, 2009	32.32	33.20	32.08	33.18	370,432	+0.77(+2.38%)
Nov 09, 2009	31.64	32.63	31.64	32.41	177,900	+0.78(+2.47%)
Nov 06, 2009	31.30	31.82	31.05	31.63	195,766	+0.18(+0.57%)
Nov 05, 2009	29.61	31.71	29.61	31.45	388,674	+2.02(+6.86%)
Nov 04, 2009	30.14	30.30	29.28	29.43	556,265	-0.46(-1.54%)
Nov 03, 2009	31.70	32.42	29.58	29.89	781,049	+0.52(+1.77%)

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.