Indicators

Genesee & Wyoming (NY: GWR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.99	36.71	35.39	35.99	147,232	-0.30(-0.83%)
May 27, 2010	35.75	36.31	35.03	36.29	155,333	+1.53(+4.40%)
May 26, 2010	34.76	35.73	34.46	34.76	1,346	+0.19(+0.55%)
May 25, 2010	33.10	34.67	32.84	34.57	232,652	+0.52(+1.53%)
May 24, 2010	34.91	35.18	34.01	34.05	217,397	-0.93(-2.66%)
May 21, 2010	33.21	35.43	32.82	34.98	373,138	+1.17(+3.46%)
May 20, 2010	33.72	34.78	33.59	33.81	421,200	-1.84(-5.16%)
May 19, 2010	36.10	36.17	34.53	35.65	253,838	-0.68(-1.87%)
May 18, 2010	38.00	38.10	36.07	36.33	300	-1.16(-3.09%)
May 17, 2010	37.86	38.42	36.52	37.49	161,545	-0.20(-0.53%)
May 14, 2010	37.69	38.39	37.26	37.69	131,641	-0.89(-2.31%)
May 13, 2010	39.26	39.59	38.33	38.58	208,273	-0.92(-2.33%)
May 12, 2010	37.84	39.59	37.74	39.50	268,473	+1.87(+4.97%)
May 11, 2010	38.08	38.37	37.56	37.63	273,286	+0.01(+0.03%)
May 10, 2010	36.76	37.71	36.66	37.62	328,342	+2.74(+7.86%)
May 07, 2010	36.18	36.42	34.60	34.88	316,863	-3.22(-8.45%)
May 06, 2010	37.57	38.10	34.46	38.10	295,605	+0.18(+0.47%)
May 05, 2010	38.74	39.00	37.89	37.92	203,082	-1.05(-2.69%)
May 04, 2010	39.44	39.53	38.62	38.97	260,191	-1.17(-2.91%)

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.