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, 2009 33.24 32.64 32.64 32.64 211,600 -0.35(-1.06%)
Dec 30, 2009 33.54 33.91 32.86 32.99 226,929 -0.82(-2.43%)
Dec 29, 2009 33.85 33.91 33.21 33.81 128,188 -0.03(-0.09%)
Dec 28, 2009 34.25 34.25 33.36 33.84 105,981 -0.20(-0.59%)
Dec 24, 2009 34.06 34.15 33.85 34.04 21,055 +0.22(+0.65%)
Dec 23, 2009 34.00 34.26 33.52 33.82 142,646 +0.03(+0.09%)
Dec 22, 2009 33.27 34.00 33.23 33.79 164,405 +0.52(+1.56%)
Dec 21, 2009 32.60 33.55 32.60 33.27 165,631 +0.76(+2.34%)
Dec 18, 2009 33.09 33.09 32.27 32.51 289,971 -0.21(-0.64%)
Dec 17, 2009 33.48 33.58 32.21 32.72 215,865 -1.04(-3.08%)
Dec 16, 2009 33.37 33.92 33.25 33.76 188,908 +0.55(+1.66%)
Dec 15, 2009 33.15 33.71 32.84 33.21 240,282 +0.01(+0.03%)
Dec 14, 2009 32.92 33.20 32.92 33.20 209,536 +0.94(+2.91%)
Dec 11, 2009 32.74 33.14 32.17 32.26 207,179 -0.42(-1.29%)
Dec 10, 2009 33.27 33.46 32.46 32.68 277,074 -0.36(-1.09%)
Dec 09, 2009 33.08 33.33 32.79 33.04 162,276 -0.10(-0.30%)
Dec 08, 2009 33.44 33.68 32.69 33.14 290,863 -0.63(-1.87%)
Dec 07, 2009 33.49 33.90 33.28 33.77 323,692 +0.37(+1.11%)
Dec 04, 2009 32.00 33.43 31.85 33.40 648,986 +2.07(+6.61%)
Dec 03, 2009 31.60 32.09 31.29 31.33 131,848 -0.16(-0.51%)
Dec 02, 2009 31.26 31.70 31.16 31.49 397,441 +0.26(+0.83%)
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.