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 (%)
Dec 31, 2003 14.29 14.33 14.00 14.00 73,400 -0.33(-2.33%)
Dec 30, 2003 14.89 14.89 14.20 14.33 365,900 -0.58(-3.87%)
Dec 29, 2003 14.19 15.42 14.18 14.91 188,400 +0.72(+5.07%)
Dec 26, 2003 14.22 14.32 14.16 14.19 29,000 +0.02(+0.16%)
Dec 24, 2003 14.04 14.24 13.96 14.17 25,400 +0.12(+0.89%)
Dec 23, 2003 13.98 14.09 13.96 14.04 104,800 +0.00(+0.03%)
Dec 22, 2003 13.43 14.19 13.43 14.04 100,900 +0.70(+5.26%)
Dec 19, 2003 13.42 13.51 13.13 13.34 271,000 -0.08(-0.63%)
Dec 18, 2003 13.35 13.47 13.24 13.42 238,100 +0.04(+0.30%)
Dec 17, 2003 12.97 13.39 12.91 13.38 407,800 +0.41(+3.15%)
Dec 16, 2003 12.76 12.97 12.64 12.97 269,100 +0.28(+2.24%)
Dec 15, 2003 12.89 12.89 12.52 12.69 259,000 +0.56(+4.66%)
Dec 12, 2003 11.88 12.14 11.88 12.12 87,500 +0.25(+2.10%)
Dec 11, 2003 11.67 11.95 11.64 11.88 69,600 +0.25(+2.18%)
Dec 10, 2003 11.60 11.78 11.56 11.62 83,000 +0.18(+1.59%)
Dec 09, 2003 11.53 11.53 11.41 11.44 94,500 +0.02(+0.16%)
Dec 08, 2003 11.38 11.47 11.34 11.42 104,800 +0.04(+0.39%)
Dec 05, 2003 11.64 11.64 11.42 11.38 46,000 -0.27(-2.29%)
Dec 04, 2003 11.73 11.77 11.56 11.64 52,100 -0.15(-1.24%)
Dec 03, 2003 11.80 11.88 11.80 11.79 123,900 -0.01(-0.11%)
Dec 02, 2003 12.13 12.13 11.80 11.80 100,900 +0.06(+0.53%)
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.