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 (%)
Nov 30, 2005 34.00 34.25 33.46 33.62 152,100 -0.48(-1.41%)
Nov 29, 2005 33.30 34.42 33.28 34.10 167,100 +0.90(+2.71%)
Nov 28, 2005 33.70 33.94 33.17 33.20 134,200 -0.40(-1.19%)
Nov 25, 2005 33.63 33.71 33.42 33.60 14,400 +0.07(+0.21%)
Nov 23, 2005 34.00 34.00 33.50 33.53 51,900 -0.40(-1.18%)
Nov 22, 2005 33.90 34.10 33.47 33.93 106,200 -0.03(-0.09%)
Nov 21, 2005 33.81 34.16 33.65 33.96 135,400 +0.15(+0.44%)
Nov 18, 2005 34.35 34.35 33.77 33.81 141,700 +0.01(+0.03%)
Nov 17, 2005 32.85 34.27 32.85 33.80 167,200 +0.97(+2.95%)
Nov 16, 2005 33.81 33.83 32.50 32.83 122,500 -0.95(-2.81%)
Nov 15, 2005 33.95 34.30 33.64 33.78 162,600 -0.12(-0.35%)
Nov 14, 2005 33.95 33.99 33.37 33.90 107,400 +0.00(+0.00%)
Nov 11, 2005 34.10 34.30 33.75 33.90 122,400 -0.29(-0.85%)
Nov 10, 2005 34.30 34.39 33.51 34.19 89,400 +0.04(+0.12%)
Nov 09, 2005 34.06 34.40 33.94 34.15 144,700 +0.15(+0.44%)
Nov 08, 2005 33.51 34.11 33.36 34.00 321,100 +0.39(+1.16%)
Nov 07, 2005 34.00 34.19 33.59 33.61 292,300 -0.36(-1.06%)
Nov 04, 2005 34.75 34.75 33.11 33.97 337,500 -0.60(-1.74%)
Nov 03, 2005 34.80 34.98 34.06 34.57 271,300 -0.23(-0.66%)
Nov 02, 2005 34.20 35.17 34.20 34.80 335,500 +0.06(+0.17%)
Nov 01, 2005 33.75 34.83 33.00 34.74 693,100 +2.69(+8.39%)
Oct 31, 2005 31.94 32.44 31.80 32.05 142,200 +0.11(+0.34%)
Oct 28, 2005 30.78 31.94 30.75 31.94 272,100 +1.39(+4.55%)
Oct 27, 2005 30.85 30.88 30.47 30.55 149,100 -0.30(-0.97%)
Oct 26, 2005 31.15 31.37 30.85 30.85 193,500 -0.44(-1.41%)
Oct 25, 2005 31.30 31.30 30.66 31.29 219,000 -0.16(-0.51%)
Oct 24, 2005 30.63 31.45 30.63 31.45 86,500 +0.82(+2.68%)
Oct 21, 2005 30.14 31.25 30.00 30.63 306,300 +0.57(+1.90%)
Oct 20, 2005 30.65 31.60 29.38 30.06 236,700 -0.62(-2.02%)
Oct 19, 2005 29.78 30.79 29.78 30.68 231,300 +0.83(+2.78%)
Oct 18, 2005 30.00 30.30 29.57 29.85 145,500 -0.15(-0.50%)
Oct 17, 2005 30.41 30.42 29.56 30.00 139,600 -0.40(-1.32%)
Oct 14, 2005 30.00 30.45 29.71 30.40 169,500 +0.51(+1.71%)
Oct 13, 2005 30.20 30.20 29.65 29.89 131,400 -0.39(-1.29%)
Oct 12, 2005 30.70 30.96 29.95 30.28 176,800 -0.56(-1.82%)
Oct 11, 2005 31.19 31.32 30.75 30.84 160,300 -0.30(-0.96%)
Oct 10, 2005 31.85 32.00 31.05 31.14 163,300 -0.76(-2.38%)
Oct 07, 2005 31.70 32.00 31.59 31.90 136,500 +0.67(+2.15%)
Oct 06, 2005 31.21 31.61 30.75 31.23 229,200 +0.02(+0.06%)
Oct 05, 2005 31.33 31.90 31.12 31.21 234,000 -0.10(-0.32%)
Oct 04, 2005 31.42 32.10 31.30 31.31 123,600 -0.21(-0.67%)
Oct 03, 2005 31.65 32.30 31.31 31.52 234,700 -0.18(-0.57%)
Sep 30, 2005 31.52 31.70 31.15 31.70 177,000 -0.02(-0.06%)
Sep 29, 2005 31.20 31.72 30.69 31.72 171,100 +0.57(+1.83%)
Sep 28, 2005 30.96 31.16 30.64 31.15 149,700 +0.44(+1.43%)
Sep 27, 2005 30.75 31.02 30.28 30.71 228,600 +0.07(+0.23%)
Sep 26, 2005 30.27 30.70 30.00 30.64 173,400 +0.27(+0.89%)
Sep 23, 2005 30.50 30.85 30.10 30.37 209,200 -0.19(-0.62%)
Sep 22, 2005 29.60 30.65 29.20 30.56 126,100 +0.91(+3.07%)
Sep 21, 2005 29.70 30.18 29.45 29.65 108,300 -0.11(-0.37%)
Sep 20, 2005 30.20 30.87 29.46 29.76 147,900 -0.57(-1.88%)
Sep 19, 2005 30.92 30.92 30.17 30.33 102,600 -0.67(-2.16%)
Sep 16, 2005 30.15 31.58 30.10 31.00 293,100 +1.03(+3.44%)
Sep 15, 2005 29.78 30.27 29.30 29.97 193,300 +0.22(+0.74%)
Sep 14, 2005 30.10 30.55 29.66 29.75 126,400 -0.25(-0.83%)
Sep 13, 2005 30.05 30.32 29.76 30.00 173,100 -0.25(-0.83%)
Sep 12, 2005 29.83 30.50 29.53 30.25 157,800 +0.30(+1.00%)
Sep 09, 2005 29.65 30.12 29.28 29.95 130,000 +0.29(+0.98%)
Sep 08, 2005 30.11 30.11 29.46 29.66 65,100 -0.57(-1.89%)
Sep 07, 2005 30.23 30.28 29.75 30.23 110,700 -0.05(-0.17%)
Sep 06, 2005 29.60 30.44 29.60 30.28 131,500 +0.76(+2.57%)
Sep 02, 2005 30.73 30.89 29.50 29.52 145,000 -1.17(-3.81%)
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.