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 (%)
Dec 31, 2007	24.72	24.75	24.17	24.17	156,337	-0.72(-2.89%)
Dec 28, 2007	24.92	25.13	24.70	24.89	194,425	+0.11(+0.44%)
Dec 27, 2007	25.66	25.85	24.75	24.78	235,900	-1.05(-4.07%)
Dec 26, 2007	26.22	26.23	25.75	25.83	171,900	-0.42(-1.60%)
Dec 24, 2007	26.09	26.33	26.05	26.25	99,800	+0.25(+0.96%)
Dec 21, 2007	26.77	27.13	25.95	26.00	505,010	-0.40(-1.52%)
Dec 20, 2007	27.34	27.34	25.80	26.40	226,800	-0.70(-2.58%)
Dec 19, 2007	27.06	27.25	26.58	27.10	155,500	-0.28(-1.02%)
Dec 18, 2007	27.29	27.47	26.42	27.38	136,100	+0.32(+1.18%)
Dec 17, 2007	26.70	27.47	26.70	27.06	152,000	+0.06(+0.22%)
Dec 14, 2007	27.78	28.10	26.91	27.00	180,648	-1.16(-4.12%)
Dec 13, 2007	27.18	28.24	27.00	28.16	152,700	+0.69(+2.51%)
Dec 12, 2007	28.02	28.19	27.00	27.47	189,685	+0.17(+0.62%)
Dec 11, 2007	28.25	28.80	27.30	27.30	200,050	-0.87(-3.09%)
Dec 10, 2007	28.25	28.25	27.90	28.17	152,000	+0.04(+0.14%)
Dec 07, 2007	27.55	28.14	27.55	28.13	243,400	+0.60(+2.18%)
Dec 06, 2007	26.17	27.53	26.15	27.53	186,600	+1.36(+5.20%)
Dec 05, 2007	25.90	26.49	25.82	26.17	94,900	+0.51(+1.99%)
Dec 04, 2007	25.87	26.13	25.61	25.66	130,100	-0.56(-2.14%)

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.