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, 2010 37.31 38.56 37.21 37.31 3,375 -0.73(-1.92%)
Jun 29, 2010 37.89 38.57 37.60 38.04 386,552 -0.27(-0.70%)
Jun 25, 2010 38.31 38.59 37.49 38.31 188,630 +0.81(+2.16%)
Jun 24, 2010 37.50 38.30 37.40 37.50 194 -0.65(-1.70%)
Jun 23, 2010 37.98 38.49 37.43 38.15 173,740 +0.02(+0.05%)
Jun 22, 2010 38.13 40.45 38.12 38.13 952 -1.74(-4.36%)
Jun 21, 2010 40.42 41.25 39.60 39.87 151,217 -0.02(-0.05%)
Jun 18, 2010 39.89 40.16 39.27 39.89 222,928 +0.22(+0.55%)
Jun 17, 2010 39.67 40.88 39.03 39.67 185 -0.68(-1.69%)
Jun 16, 2010 39.49 41.62 39.49 40.35 518,512 +0.83(+2.10%)
Jun 15, 2010 39.52 39.64 38.47 39.52 1,654 +1.16(+3.02%)
Jun 14, 2010 39.35 39.52 38.26 38.36 246,511 -0.63(-1.62%)
Jun 11, 2010 37.35 39.01 37.18 38.99 326,358 +1.17(+3.09%)
Jun 10, 2010 37.82 37.83 35.96 37.82 1,537 +2.45(+6.93%)
Jun 09, 2010 35.53 36.99 34.85 35.37 832,825 +2.64(+8.07%)
Jun 08, 2010 32.93 33.47 32.00 32.73 264,553 -0.19(-0.58%)
Jun 07, 2010 34.03 34.44 32.86 32.92 349,602 -1.03(-3.03%)
Jun 04, 2010 33.95 35.29 33.80 33.95 310,768 -2.06(-5.72%)
Jun 03, 2010 36.01 36.47 35.46 36.01 187,047 +0.09(+0.25%)
Jun 02, 2010 35.92 35.92 34.73 35.92 195,669 +1.09(+3.13%)
Jun 01, 2010 34.83 36.30 34.83 34.83 1,342 -1.16(-3.22%)
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%)
May 03, 2010 39.56 40.73 39.31 40.14 332,846 +1.04(+2.66%)
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%)
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.