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 30, 2003 7.711 7.778 7.667 7.689 26,900 -0.05(-0.63%)
Apr 29, 2003 7.778 7.800 7.378 7.738 50,400 +0.01(+0.12%)
Apr 28, 2003 7.800 7.800 7.564 7.729 17,600 -0.04(-0.57%)
Apr 25, 2003 7.778 7.778 7.640 7.773 18,100 -0.00(-0.06%)
Apr 24, 2003 7.880 7.889 7.778 7.778 11,300 -0.10(-1.30%)
Apr 23, 2003 7.760 7.889 7.711 7.880 57,800 +0.14(+1.84%)
Apr 22, 2003 7.533 7.804 7.449 7.738 77,400 +0.25(+3.32%)
Apr 21, 2003 7.724 7.729 7.467 7.489 90,300 -0.24(-3.05%)
Apr 17, 2003 7.511 7.724 7.467 7.724 78,900 +0.26(+3.45%)
Apr 16, 2003 7.578 7.578 7.444 7.467 36,700 -0.09(-1.18%)
Apr 15, 2003 7.711 7.716 7.511 7.556 159,000 -0.22(-2.80%)
Apr 14, 2003 7.369 7.773 7.356 7.773 42,500 +0.40(+5.49%)
Apr 11, 2003 7.649 7.649 7.369 7.369 41,500 -0.28(-3.61%)
Apr 10, 2003 7.773 7.773 7.644 7.644 19,200 -0.16(-1.99%)
Apr 09, 2003 7.796 7.862 7.756 7.800 76,100 +0.00(+0.06%)
Apr 08, 2003 8.071 8.076 7.653 7.796 55,600 -0.24(-2.93%)
Apr 07, 2003 7.378 8.111 7.378 8.031 71,400 +0.63(+8.46%)
Apr 04, 2003 7.289 7.440 7.289 7.404 18,700 +0.14(+1.90%)
Apr 03, 2003 7.311 7.444 7.267 7.267 29,700 +0.00(+0.00%)
Apr 02, 2003 7.009 7.333 6.933 7.267 46,800 +0.26(+3.68%)
Apr 01, 2003 6.889 7.009 6.840 7.009 66,300 +0.12(+1.74%)
Mar 31, 2003 6.956 6.987 6.889 6.889 29,600 -0.07(-0.96%)
Mar 28, 2003 7.013 7.022 6.947 6.956 26,300 -0.09(-1.26%)
Mar 27, 2003 6.978 7.133 6.956 7.044 64,600 +0.04(+0.64%)
Mar 26, 2003 6.947 7.036 6.947 7.000 22,400 +0.05(+0.70%)
Mar 25, 2003 6.876 7.022 6.853 6.951 19,000 +0.08(+1.16%)
Mar 24, 2003 7.289 7.289 6.871 6.871 43,600 -0.40(-5.44%)
Mar 21, 2003 7.067 7.311 7.036 7.267 31,400 +0.27(+3.81%)
Mar 20, 2003 7.027 7.067 6.911 7.000 45,500 -0.07(-1.01%)
Mar 19, 2003 6.978 7.120 6.938 7.071 24,200 +0.09(+1.34%)
Mar 18, 2003 6.831 6.978 6.800 6.978 46,400 +0.19(+2.82%)
Mar 17, 2003 6.600 6.787 6.573 6.787 64,300 +0.19(+2.83%)
Mar 14, 2003 6.476 6.600 6.467 6.600 46,500 +0.16(+2.41%)
Mar 13, 2003 6.200 6.444 6.187 6.444 76,500 +0.22(+3.57%)
Mar 12, 2003 6.400 6.400 5.987 6.222 204,500 -0.22(-3.45%)
Mar 11, 2003 6.422 6.484 6.400 6.444 57,500 +0.02(+0.35%)
Mar 10, 2003 6.556 6.556 6.364 6.422 74,100 -0.13(-2.03%)
Mar 07, 2003 6.471 6.644 6.436 6.556 27,800 +0.08(+1.30%)
Mar 06, 2003 6.622 6.627 6.356 6.471 101,400 -0.18(-2.74%)
Mar 05, 2003 6.844 6.844 6.564 6.653 61,200 -0.17(-2.48%)
Mar 04, 2003 6.822 6.840 6.658 6.822 50,000 +0.04(+0.59%)
Mar 03, 2003 6.844 6.911 6.751 6.782 59,800 -0.02(-0.26%)
Feb 28, 2003 6.836 6.911 6.711 6.800 96,300 -0.08(-1.16%)
Feb 27, 2003 6.671 7.058 6.671 6.880 135,700 +0.25(+3.82%)
Feb 26, 2003 6.533 6.729 6.511 6.627 68,500 +0.09(+1.43%)
Feb 25, 2003 6.458 6.556 6.427 6.533 155,700 +0.04(+0.68%)
Feb 24, 2003 6.649 6.649 6.444 6.489 131,300 -0.16(-2.41%)
Feb 21, 2003 6.738 6.738 6.622 6.649 240,600 -0.08(-1.25%)
Feb 20, 2003 6.644 6.822 6.622 6.733 193,400 +0.28(+4.41%)
Feb 19, 2003 6.240 6.547 6.240 6.449 292,000 +0.21(+3.35%)
Feb 18, 2003 5.889 6.267 5.733 6.240 458,400 +0.60(+10.55%)
Feb 14, 2003 6.978 7.009 5.644 5.644 1,283,900 -1.33(-19.11%)
Feb 13, 2003 7.013 7.178 6.978 6.978 138,300 -0.24(-3.27%)
Feb 12, 2003 7.218 7.333 7.213 7.213 64,500 -0.00(-0.06%)
Feb 11, 2003 7.089 7.333 6.978 7.218 109,600 +0.13(+1.82%)
Feb 10, 2003 7.520 7.520 6.578 7.089 211,200 -0.39(-5.17%)
Feb 07, 2003 8.018 8.018 7.476 7.476 54,000 -0.54(-6.71%)
Feb 06, 2003 7.978 8.084 7.889 8.013 46,400 +0.04(+0.45%)
Feb 05, 2003 7.911 8.044 7.911 7.978 45,700 +0.04(+0.56%)
Feb 04, 2003 8.316 8.378 7.880 7.933 54,600 -0.39(-4.65%)
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.