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 (%)
Apr 29, 2005 23.47 23.98 23.27 23.98 141,600 +0.58(+2.48%)
Apr 28, 2005 24.08 24.10 23.35 23.40 166,200 -0.68(-2.82%)
Apr 27, 2005 24.00 24.42 23.76 24.08 122,700 +0.06(+0.25%)
Apr 26, 2005 24.12 24.43 23.89 24.02 66,700 -0.09(-0.37%)
Apr 25, 2005 24.28 24.35 24.00 24.11 186,600 -0.17(-0.70%)
Apr 22, 2005 24.72 24.72 23.91 24.28 126,900 -0.41(-1.66%)
Apr 21, 2005 24.15 24.74 24.06 24.69 124,800 +0.77(+3.22%)
Apr 20, 2005 24.25 24.32 23.80 23.92 118,200 -0.33(-1.36%)
Apr 19, 2005 23.90 24.39 23.81 24.25 161,700 +0.35(+1.46%)
Apr 18, 2005 23.40 24.48 23.40 23.90 302,700 +0.40(+1.70%)
Apr 15, 2005 23.82 23.96 23.44 23.50 186,000 -0.31(-1.30%)
Apr 14, 2005 24.04 24.04 23.60 23.81 215,800 -0.22(-0.92%)
Apr 13, 2005 24.49 24.73 24.00 24.03 166,800 -0.46(-1.88%)
Apr 12, 2005 24.18 24.69 23.92 24.49 143,400 +0.31(+1.28%)
Apr 11, 2005 24.50 24.80 24.17 24.18 133,900 -0.12(-0.49%)
Apr 08, 2005 25.33 25.33 24.08 24.30 211,600 -1.03(-4.07%)
Apr 07, 2005 25.34 25.37 25.09 25.33 144,400 -0.14(-0.55%)
Apr 06, 2005 25.79 25.79 25.40 25.47 115,500 -0.32(-1.24%)
Apr 05, 2005 25.90 25.92 25.60 25.79 141,600 -0.18(-0.69%)
Apr 04, 2005 25.57 26.00 25.26 25.97 88,300 +0.25(+0.97%)
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.