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, 2011 62.89 62.89 61.37 61.98 242,187 +0.29(+0.47%)
Apr 28, 2011 60.96 63.73 60.96 61.69 643,749 +1.07(+1.77%)
Apr 27, 2011 60.54 60.80 60.08 60.62 214,955 +0.00(+0.00%)
Apr 26, 2011 59.30 60.78 59.24 60.62 208,326 +1.43(+2.42%)
Apr 25, 2011 59.29 59.34 58.60 59.19 110,597 -0.24(-0.40%)
Apr 21, 2011 59.58 59.73 58.82 59.43 193,410 +0.28(+0.47%)
Apr 20, 2011 59.51 59.60 58.29 59.15 174,853 +0.50(+0.85%)
Apr 19, 2011 58.60 58.84 58.22 58.65 121,970 +0.33(+0.57%)
Apr 18, 2011 58.45 58.57 57.72 58.32 185,626 -0.88(-1.49%)
Apr 15, 2011 58.34 59.53 57.87 59.20 225,035 +0.86(+1.47%)
Apr 14, 2011 57.56 58.51 57.42 58.34 157,663 +0.16(+0.28%)
Apr 13, 2011 57.36 58.39 57.01 58.18 283,498 +1.18(+2.07%)
Apr 12, 2011 56.00 57.02 55.65 57.00 202,803 +0.58(+1.03%)
Apr 11, 2011 56.84 56.93 56.23 56.42 169,438 -0.37(-0.65%)
Apr 08, 2011 57.87 57.90 56.32 56.79 130,869 -0.72(-1.25%)
Apr 07, 2011 58.29 58.33 57.29 57.51 145,869 -0.86(-1.47%)
Apr 06, 2011 58.73 58.90 57.91 58.37 131,718 -0.10(-0.17%)
Apr 05, 2011 58.47 59.01 58.05 58.47 150,814 -0.19(-0.32%)
Apr 04, 2011 57.96 59.16 57.96 58.66 264,662 +0.72(+1.24%)
Apr 01, 2011 58.71 59.38 57.74 57.94 273,419 -0.26(-0.45%)
Mar 31, 2011 58.20 58.55 57.91 58.20 260,493 -0.09(-0.15%)
Mar 30, 2011 58.88 59.04 58.22 58.29 171,479 -0.16(-0.27%)
Mar 29, 2011 58.13 58.81 57.98 58.45 214,480 +0.21(+0.36%)
Mar 28, 2011 58.04 58.67 57.70 58.24 387,527 +0.61(+1.06%)
Mar 25, 2011 56.43 58.07 56.34 57.63 467,318 +1.40(+2.49%)
Mar 24, 2011 56.08 56.31 55.51 56.23 169,770 +0.51(+0.92%)
Mar 23, 2011 55.78 56.08 55.05 55.72 250,973 -0.06(-0.11%)
Mar 22, 2011 56.00 56.21 55.55 55.78 194,256 -0.18(-0.32%)
Mar 21, 2011 55.45 55.96 55.42 55.96 306,846 +1.68(+3.10%)
Mar 18, 2011 53.96 55.05 53.71 54.28 283,362 +1.16(+2.18%)
Mar 17, 2011 53.31 54.07 53.07 53.12 129,892 +0.51(+0.97%)
Mar 16, 2011 52.10 53.54 51.77 52.61 309,232 +0.24(+0.46%)
Mar 15, 2011 52.15 52.92 52.01 52.37 145,384 -0.82(-1.54%)
Mar 14, 2011 53.25 53.86 52.59 53.19 178,344 -0.74(-1.37%)
Mar 11, 2011 53.42 54.23 53.19 53.93 141,050 +0.11(+0.20%)
Mar 10, 2011 54.20 54.38 53.49 53.82 293,826 -1.36(-2.46%)
Mar 09, 2011 54.37 55.32 53.50 55.18 384,083 +0.74(+1.36%)
Mar 08, 2011 52.99 54.76 52.91 54.44 170,418 +1.43(+2.70%)
Mar 07, 2011 53.70 53.70 52.69 53.01 212,068 -0.29(-0.54%)
Mar 04, 2011 54.03 54.03 53.00 53.30 169,544 -0.60(-1.11%)
Mar 03, 2011 52.82 54.12 52.54 53.90 374,653 +1.87(+3.59%)
Mar 02, 2011 50.75 52.08 50.75 52.03 222,851 +1.19(+2.34%)
Mar 01, 2011 52.10 52.22 50.54 50.84 292,069 -1.25(-2.40%)
Feb 28, 2011 52.00 52.32 51.63 52.09 170,397 +0.43(+0.83%)
Feb 25, 2011 50.98 51.69 50.78 51.66 159,353 +0.86(+1.69%)
Feb 24, 2011 51.60 51.60 50.42 50.80 309,163 -0.72(-1.40%)
Feb 23, 2011 52.89 53.00 50.49 51.52 257,739 -1.35(-2.55%)
Feb 22, 2011 54.10 54.68 52.75 52.87 183,830 -1.86(-3.40%)
Feb 18, 2011 55.00 55.11 54.10 54.73 240,621 +0.05(+0.09%)
Feb 17, 2011 53.65 54.78 53.31 54.68 196,674 +0.94(+1.75%)
Feb 16, 2011 53.36 54.00 53.16 53.74 116,125 +0.47(+0.88%)
Feb 15, 2011 52.85 53.34 52.52 53.27 173,504 +0.27(+0.51%)
Feb 14, 2011 53.13 53.13 52.39 53.00 101,691 -0.05(-0.09%)
Feb 11, 2011 51.98 53.06 51.80 53.05 170,081 +0.76(+1.45%)
Feb 10, 2011 51.69 52.38 51.50 52.29 242,186 +0.30(+0.58%)
Feb 09, 2011 52.57 52.70 51.72 51.99 118,825 -0.89(-1.68%)
Feb 08, 2011 52.81 53.77 52.08 52.88 220,738 +0.07(+0.13%)
Feb 07, 2011 52.32 53.26 52.14 52.81 160,108 +0.50(+0.96%)
Feb 04, 2011 51.60 52.31 51.38 52.31 184,086 +0.63(+1.22%)
Feb 03, 2011 52.12 52.48 51.57 51.68 124,271 -0.59(-1.13%)
Feb 02, 2011 52.67 53.20 52.21 52.27 108,249 -0.65(-1.23%)
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.