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 (%)
Feb 29, 2008 31.80 31.80 30.79 31.00 316,731 -1.23(-3.82%)
Feb 28, 2008 32.27 32.63 31.67 32.23 279,556 -0.24(-0.74%)
Feb 27, 2008 32.44 33.22 32.16 32.47 327,870 -0.23(-0.70%)
Feb 26, 2008 31.80 33.62 31.64 32.70 670,410 +0.76(+2.38%)
Feb 25, 2008 31.54 32.04 30.77 31.94 284,100 +0.50(+1.59%)
Feb 22, 2008 30.65 31.55 29.77 31.44 318,700 +0.78(+2.54%)
Feb 21, 2008 32.00 32.25 30.63 30.66 307,794 -1.24(-3.89%)
Feb 20, 2008 31.77 31.94 31.33 31.90 431,690 -0.03(-0.09%)
Feb 19, 2008 31.28 31.97 30.86 31.93 612,233 +1.00(+3.23%)
Feb 18, 2008 30.59 31.05 30.32 30.93 0 +0.00(+0.00%)
Feb 15, 2008 30.59 31.05 30.32 30.93 481,600 +0.18(+0.59%)
Feb 14, 2008 30.16 32.17 30.16 30.75 728,421 +1.07(+3.61%)
Feb 13, 2008 27.60 30.12 27.60 29.68 688,035 +2.56(+9.44%)
Feb 12, 2008 27.33 27.75 26.95 27.12 154,300 -0.09(-0.33%)
Feb 11, 2008 27.00 27.38 26.47 27.21 204,200 +0.10(+0.37%)
Feb 08, 2008 26.92 27.62 26.62 27.11 156,663 +0.18(+0.67%)
Feb 07, 2008 26.13 27.25 25.89 26.93 221,300 +0.75(+2.86%)
Feb 06, 2008 26.29 27.31 26.17 26.18 177,600 -0.22(-0.83%)
Feb 05, 2008 26.69 27.06 26.36 26.40 152,704 -0.83(-3.05%)
Feb 04, 2008 27.84 27.84 26.94 27.23 182,600 -0.63(-2.26%)
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.