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 (%)
Mar 30, 2012 55.04 55.37 54.48 54.58 417,099 +0.02(+0.04%)
Mar 29, 2012 55.00 55.13 53.60 54.56 716,186 -0.93(-1.68%)
Mar 28, 2012 56.62 56.71 55.40 55.49 380,341 -1.17(-2.06%)
Mar 27, 2012 57.46 57.60 56.63 56.66 196,079 -0.83(-1.44%)
Mar 26, 2012 56.91 57.53 56.54 57.49 278,248 +1.29(+2.30%)
Mar 23, 2012 56.93 56.94 55.84 56.20 555,628 -0.76(-1.33%)
Mar 22, 2012 58.05 58.05 56.62 56.96 399,180 -1.80(-3.06%)
Mar 21, 2012 58.98 59.28 58.15 58.76 303,768 -0.01(-0.02%)
Mar 20, 2012 59.50 59.50 58.52 58.77 255,718 -1.22(-2.03%)
Mar 19, 2012 60.05 60.62 59.88 59.99 275,890 -0.28(-0.46%)
Mar 16, 2012 60.06 60.35 59.46 60.27 373,904 +0.42(+0.70%)
Mar 15, 2012 58.52 60.23 58.10 59.85 380,416 +1.08(+1.84%)
Mar 14, 2012 59.50 59.74 58.65 58.77 219,342 -0.68(-1.14%)
Mar 13, 2012 58.63 59.48 58.25 59.45 210,404 +1.32(+2.27%)
Mar 12, 2012 58.65 58.65 58.05 58.13 218,235 -0.51(-0.87%)
Mar 09, 2012 58.68 59.47 58.31 58.64 308,021 +0.06(+0.10%)
Mar 08, 2012 58.18 58.72 57.35 58.58 229,362 +1.14(+1.98%)
Mar 07, 2012 57.48 57.59 57.04 57.44 171,914 +0.23(+0.40%)
Mar 06, 2012 57.84 57.84 57.12 57.21 328,080 -1.33(-2.27%)
Mar 05, 2012 58.18 58.80 58.08 58.54 303,636 +0.13(+0.22%)
Mar 02, 2012 59.65 59.70 58.00 58.41 348,433 -1.23(-2.06%)
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.