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, 2012 55.02 55.24 53.87 53.91 466,808 -1.09(-1.98%)
Apr 27, 2012 54.60 55.47 54.06 55.00 350,897 +0.44(+0.81%)
Apr 26, 2012 54.31 54.91 53.82 54.56 305,625 +0.05(+0.09%)
Apr 25, 2012 54.33 54.90 54.33 54.51 416,528 +0.90(+1.68%)
Apr 24, 2012 52.24 53.61 52.14 53.61 352,109 +1.26(+2.41%)
Apr 23, 2012 51.40 52.41 50.88 52.35 329,337 +0.08(+0.15%)
Apr 20, 2012 53.06 53.15 52.11 52.27 384,946 -0.23(-0.44%)
Apr 19, 2012 53.89 54.33 52.03 52.50 386,536 -1.52(-2.81%)
Apr 18, 2012 53.20 54.35 52.66 54.02 491,662 +0.61(+1.14%)
Apr 17, 2012 53.54 53.85 53.17 53.41 298,061 +0.35(+0.66%)
Apr 16, 2012 52.87 53.24 52.11 53.06 274,369 +0.58(+1.11%)
Apr 13, 2012 53.37 53.37 52.48 52.48 334,924 -1.07(-2.00%)
Apr 12, 2012 52.39 53.96 52.37 53.55 467,285 +1.29(+2.47%)
Apr 11, 2012 52.34 52.53 51.72 52.26 328,570 +0.53(+1.02%)
Apr 10, 2012 53.24 53.41 51.71 51.73 508,068 -1.62(-3.04%)
Apr 09, 2012 53.36 53.71 53.15 53.35 283,416 -1.23(-2.25%)
Apr 05, 2012 53.61 54.68 53.21 54.58 454,146 +0.57(+1.06%)
Apr 04, 2012 54.14 54.14 53.11 54.01 940,430 -1.64(-2.95%)
Apr 03, 2012 56.00 56.00 55.44 55.65 562,581 -0.36(-0.64%)
Apr 02, 2012 54.33 56.21 53.84 56.01 612,891 +1.43(+2.62%)
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%)
Mar 01, 2012 59.62 60.46 59.28 59.64 248,426 +0.22(+0.37%)
Feb 29, 2012 60.58 60.90 59.31 59.42 375,706 -1.12(-1.85%)
Feb 28, 2012 60.33 60.78 59.94 60.54 240,548 +0.11(+0.18%)
Feb 27, 2012 59.64 61.07 59.43 60.43 287,352 +0.18(+0.30%)
Feb 24, 2012 59.69 60.52 59.50 60.25 345,037 +0.53(+0.89%)
Feb 23, 2012 58.80 59.82 57.95 59.72 358,218 +0.76(+1.29%)
Feb 22, 2012 59.54 60.04 58.95 58.96 502,542 -0.53(-0.89%)
Feb 21, 2012 61.07 61.07 59.33 59.49 450,365 -1.63(-2.67%)
Feb 17, 2012 58.76 61.50 58.76 61.12 751,802 +2.14(+3.63%)
Feb 16, 2012 57.53 59.04 57.53 58.98 411,320 +0.91(+1.57%)
Feb 15, 2012 59.15 59.65 57.75 58.07 369,828 -0.93(-1.58%)
Feb 14, 2012 57.76 59.10 57.46 59.00 479,538 +1.25(+2.16%)
Feb 13, 2012 60.68 60.85 57.50 57.75 756,857 -2.27(-3.78%)
Feb 10, 2012 59.60 60.68 59.50 60.02 324,474 -0.54(-0.89%)
Feb 09, 2012 60.84 61.04 60.11 60.56 298,330 -0.47(-0.77%)
Feb 08, 2012 63.88 64.50 59.15 61.03 1,158,822 -2.84(-4.45%)
Feb 07, 2012 64.47 64.75 63.56 63.87 454,268 -0.86(-1.33%)
Feb 06, 2012 65.81 65.81 64.65 64.73 181,778 -1.36(-2.06%)
Feb 03, 2012 65.94 66.83 65.50 66.09 306,213 +1.37(+2.12%)
Feb 02, 2012 63.45 64.83 63.41 64.72 418,440 +1.32(+2.08%)
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.