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, 2010 40.25 40.96 39.09 39.10 417,640 -1.95(-4.75%)
Apr 29, 2010 38.19 41.46 38.17 41.05 479,018 +3.35(+8.89%)
Apr 28, 2010 37.91 38.26 37.51 37.70 175,379 -0.07(-0.19%)
Apr 27, 2010 38.05 38.45 37.62 37.77 180,746 -0.46(-1.20%)
Apr 26, 2010 38.63 38.74 38.06 38.23 218,852 -0.42(-1.09%)
Apr 23, 2010 38.51 38.96 38.22 38.65 225,513 +0.05(+0.13%)
Apr 22, 2010 37.59 38.63 37.33 38.60 150,703 +0.56(+1.47%)
Apr 21, 2010 37.07 38.04 37.05 38.04 181,088 +0.90(+2.42%)
Apr 20, 2010 37.15 37.70 36.94 37.14 164,693 +0.21(+0.57%)
Apr 19, 2010 36.97 37.27 36.58 36.93 129,906 -0.19(-0.51%)
Apr 16, 2010 37.05 37.53 36.46 37.12 261,402 -0.07(-0.19%)
Apr 15, 2010 37.33 37.79 37.16 37.19 158,544 -0.03(-0.08%)
Apr 14, 2010 36.56 37.22 36.41 37.22 176,183 +0.92(+2.53%)
Apr 13, 2010 34.55 36.39 34.55 36.30 268,035 +1.69(+4.88%)
Apr 12, 2010 34.57 34.65 34.17 34.61 172,343 +0.00(+0.00%)
Apr 09, 2010 34.74 34.82 34.35 34.61 92,102 -0.20(-0.57%)
Apr 08, 2010 34.22 34.88 34.05 34.81 110,105 +0.38(+1.10%)
Apr 07, 2010 34.69 34.77 34.14 34.43 137,632 -0.40(-1.15%)
Apr 06, 2010 34.66 34.93 34.55 34.83 144,069 +0.07(+0.20%)
Apr 05, 2010 34.45 34.82 34.10 34.76 153,042 +0.52(+1.52%)
Apr 01, 2010 34.25 34.24 34.24 34.24 183,700 +0.12(+0.35%)
Mar 31, 2010 34.50 34.92 34.09 34.12 175,922 -0.37(-1.07%)
Mar 30, 2010 34.12 34.58 33.93 34.49 100,821 +0.50(+1.47%)
Mar 29, 2010 33.86 34.32 33.75 33.99 219,328 +0.14(+0.41%)
Mar 26, 2010 33.73 34.08 33.56 33.85 181,192 +0.14(+0.42%)
Mar 25, 2010 34.08 34.69 33.70 33.71 125,535 -0.24(-0.71%)
Mar 24, 2010 34.24 34.45 33.76 33.95 169,686 -0.49(-1.42%)
Mar 23, 2010 34.31 34.53 33.84 34.44 124,329 +0.09(+0.26%)
Mar 22, 2010 34.01 34.51 33.77 34.35 110,442 +0.17(+0.50%)
Mar 19, 2010 34.58 34.60 33.23 34.18 390,991 -0.41(-1.19%)
Mar 18, 2010 34.27 34.75 34.17 34.59 171,869 +0.14(+0.41%)
Mar 17, 2010 34.33 34.76 34.07 34.45 145,396 +0.10(+0.29%)
Mar 16, 2010 33.83 34.39 33.48 34.35 159,866 +0.65(+1.93%)
Mar 15, 2010 33.69 33.77 33.66 33.70 111,227 -0.22(-0.65%)
Mar 12, 2010 34.25 34.29 33.75 33.92 140,651 -0.30(-0.88%)
Mar 11, 2010 33.47 34.28 33.41 34.22 188,013 +0.53(+1.57%)
Mar 10, 2010 33.43 33.99 33.26 33.69 83,009 +0.16(+0.48%)
Mar 09, 2010 33.01 33.75 32.95 33.53 124,891 +0.50(+1.51%)
Mar 08, 2010 33.12 33.40 33.01 33.03 78,567 -0.17(-0.51%)
Mar 05, 2010 32.71 33.27 32.60 33.20 155,354 +0.62(+1.90%)
Mar 04, 2010 32.51 32.72 32.43 32.58 98,563 +0.12(+0.37%)
Mar 03, 2010 32.33 32.62 32.05 32.46 206,692 +0.21(+0.65%)
Mar 02, 2010 32.45 32.63 32.14 32.25 135,601 -0.06(-0.19%)
Mar 01, 2010 31.94 32.39 31.88 32.31 185,349 +0.46(+1.44%)
Feb 26, 2010 31.91 32.10 31.53 31.85 208,665 -0.15(-0.47%)
Feb 25, 2010 31.82 32.10 31.55 32.00 224,022 -0.34(-1.05%)
Feb 24, 2010 32.16 32.49 32.03 32.34 226,970 +0.20(+0.62%)
Feb 23, 2010 31.79 32.34 31.35 32.14 222,782 +0.20(+0.63%)
Feb 22, 2010 31.90 31.99 31.34 31.94 113,818 +0.04(+0.13%)
Feb 19, 2010 31.70 32.10 31.59 31.90 132,589 +0.21(+0.66%)
Feb 18, 2010 31.61 31.75 31.51 31.69 129,589 +0.09(+0.28%)
Feb 17, 2010 31.83 31.90 31.30 31.60 158,225 -0.03(-0.09%)
Feb 16, 2010 31.39 31.65 31.10 31.63 173,152 +0.59(+1.90%)
Feb 12, 2010 30.14 31.04 31.04 31.04 255,200 +0.51(+1.67%)
Feb 11, 2010 30.00 30.67 30.00 30.53 178,435 +0.46(+1.53%)
Feb 10, 2010 29.46 30.20 29.16 30.07 408,759 +0.56(+1.90%)
Feb 09, 2010 29.37 30.20 29.33 29.51 268,188 +0.41(+1.41%)
Feb 08, 2010 29.74 29.99 28.41 29.10 293,614 -0.22(-0.75%)
Feb 05, 2010 29.00 29.34 28.67 29.32 185,388 +0.39(+1.35%)
Feb 04, 2010 29.06 29.30 28.75 28.93 346,834 -0.43(-1.46%)
Feb 03, 2010 29.59 30.07 29.20 29.36 188,725 -0.44(-1.48%)
Feb 02, 2010 29.94 30.42 29.74 29.80 293,135 -0.33(-1.10%)
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.