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, 2008 29.13 30.70 29.01 30.50 391,469 +1.65(+5.72%)
Dec 30, 2008 27.89 28.91 27.80 28.85 273,980 +1.18(+4.26%)
Dec 29, 2008 27.87 27.87 27.02 27.67 318,500 +0.16(+0.58%)
Dec 26, 2008 26.78 27.56 26.75 27.51 0 +0.98(+3.69%)
Dec 24, 2008 28.15 28.15 26.30 26.53 203,977 -1.01(-3.67%)
Dec 23, 2008 28.52 28.66 27.00 27.54 248,133 -0.97(-3.40%)
Dec 22, 2008 28.93 28.94 27.54 28.51 338,542 -0.17(-0.59%)
Dec 19, 2008 30.03 30.61 28.50 28.68 574,213 -0.95(-3.21%)
Dec 18, 2008 30.82 31.93 29.23 29.63 620,066 -1.06(-3.45%)
Dec 17, 2008 28.52 30.80 27.73 30.69 534,137 +2.31(+8.14%)
Dec 16, 2008 27.78 28.74 27.21 28.38 580,018 +1.14(+4.19%)
Dec 15, 2008 28.88 28.88 26.86 27.24 552,142 -1.31(-4.59%)
Dec 12, 2008 28.82 28.90 27.66 28.55 0 -0.26(-0.90%)
Dec 11, 2008 32.15 32.15 28.34 28.81 519,408 -3.76(-11.54%)
Dec 10, 2008 31.61 32.88 31.54 32.57 238,616 +1.29(+4.12%)
Dec 09, 2008 32.33 33.19 30.74 31.28 510,402 -0.93(-2.89%)
Dec 08, 2008 30.45 32.47 30.45 32.21 518,605 +2.67(+9.04%)
Dec 05, 2008 28.56 29.55 26.81 29.54 0 +0.54(+1.86%)
Dec 04, 2008 29.33 31.14 28.18 29.00 508,259 -0.93(-3.11%)
Dec 03, 2008 29.43 30.44 27.65 29.93 530,976 +0.90(+3.10%)
Dec 02, 2008 28.06 29.57 27.70 29.03 567,607 +1.57(+5.72%)
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.