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 (%)
Jun 30, 2004 15.67 15.87 15.64 15.80 122,200 +0.13(+0.81%)
Jun 29, 2004 15.57 15.70 15.57 15.67 81,500 +0.01(+0.04%)
Jun 28, 2004 15.40 15.83 15.37 15.67 101,000 +0.20(+1.29%)
Jun 25, 2004 15.31 15.47 15.27 15.47 307,500 +0.20(+1.31%)
Jun 24, 2004 15.51 15.51 15.20 15.27 76,800 -0.24(-1.55%)
Jun 23, 2004 15.29 15.54 15.20 15.51 133,700 +0.33(+2.20%)
Jun 22, 2004 15.40 15.40 15.03 15.17 88,200 -0.26(-1.68%)
Jun 21, 2004 15.63 15.63 15.28 15.43 102,000 -0.23(-1.45%)
Jun 18, 2004 15.63 15.77 15.63 15.66 127,700 +0.03(+0.21%)
Jun 17, 2004 15.83 15.94 15.53 15.63 91,200 -0.13(-0.85%)
Jun 16, 2004 15.63 15.91 15.50 15.76 117,500 +0.13(+0.85%)
Jun 15, 2004 15.33 15.69 15.30 15.63 119,300 +0.27(+1.78%)
Jun 14, 2004 15.67 15.67 15.09 15.35 188,800 -0.39(-2.50%)
Jun 10, 2004 16.03 16.04 15.60 15.75 169,100 -0.11(-0.67%)
Jun 09, 2004 16.05 16.23 15.83 15.85 208,200 -0.19(-1.21%)
Jun 08, 2004 15.87 16.05 15.57 16.05 81,700 +0.09(+0.59%)
Jun 07, 2004 15.20 16.05 15.20 15.95 200,700 +0.81(+5.37%)
Jun 04, 2004 15.21 15.29 14.67 15.14 140,300 -0.07(-0.44%)
Jun 03, 2004 15.41 15.49 15.19 15.21 113,600 -0.21(-1.34%)
Jun 02, 2004 15.43 15.61 15.11 15.41 162,500 -0.02(-0.13%)
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.