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, 2008 34.03 34.50 33.53 34.02 242,561 -0.05(-0.15%)
Jun 27, 2008 34.08 34.58 33.41 34.07 512,888 -0.15(-0.44%)
Jun 26, 2008 35.46 35.46 34.19 34.22 360,059 -1.61(-4.49%)
Jun 25, 2008 34.96 35.95 34.96 35.83 215,622 +0.88(+2.52%)
Jun 24, 2008 36.01 36.07 34.41 34.95 742,666 -1.16(-3.21%)
Jun 23, 2008 36.86 36.96 36.07 36.11 265,021 -0.60(-1.63%)
Jun 20, 2008 37.07 37.25 36.43 36.71 398,137 -0.45(-1.21%)
Jun 19, 2008 36.51 37.36 36.45 37.16 407,650 +0.66(+1.81%)
Jun 18, 2008 36.00 36.99 35.70 36.50 619,292 +0.44(+1.22%)
Jun 17, 2008 38.13 38.54 35.78 36.06 709,104 -2.19(-5.73%)
Jun 16, 2008 38.20 38.45 37.69 38.25 262,378 -0.12(-0.31%)
Jun 13, 2008 37.59 38.61 37.59 38.37 342,547 +0.73(+1.94%)
Jun 12, 2008 40.50 41.13 37.63 37.64 903,776 -3.00(-7.38%)
Jun 11, 2008 41.85 41.85 40.54 40.64 479,146 -1.24(-2.96%)
Jun 10, 2008 41.45 41.95 41.16 41.88 471,546 +0.22(+0.53%)
Jun 09, 2008 41.34 42.21 41.21 41.66 453,955 +0.23(+0.56%)
Jun 06, 2008 42.10 42.29 41.38 41.43 451,068 -1.11(-2.61%)
Jun 05, 2008 40.72 42.54 40.68 42.54 318,731 +1.83(+4.50%)
Jun 04, 2008 40.76 41.27 40.41 40.71 306,137 -0.34(-0.83%)
Jun 03, 2008 40.82 41.59 40.61 41.05 325,229 +0.23(+0.56%)
Jun 02, 2008 40.75 40.88 40.35 40.82 391,696 +0.00(+0.00%)
May 30, 2008 40.58 41.02 40.36 40.82 313,964 +0.46(+1.14%)
May 29, 2008 39.49 40.92 39.46 40.36 523,203 +0.76(+1.92%)
May 28, 2008 39.25 39.95 39.15 39.60 391,896 +0.52(+1.33%)
May 27, 2008 38.27 39.18 37.48 39.08 230,269 +0.91(+2.38%)
May 26, 2008 38.21 38.30 37.50 38.17 0 +0.00(+0.00%)
May 23, 2008 38.21 38.30 37.50 38.17 256,960 -0.37(-0.96%)
May 22, 2008 38.20 38.60 37.66 38.54 253,605 +0.32(+0.84%)
May 21, 2008 38.17 38.53 37.23 38.22 738,554 -0.48(-1.24%)
May 20, 2008 39.31 39.32 38.52 38.70 271,547 -0.51(-1.30%)
May 19, 2008 39.35 39.70 38.66 39.21 366,636 +0.20(+0.51%)
May 16, 2008 39.04 39.42 38.44 39.01 257,946 +0.02(+0.05%)
May 15, 2008 38.70 39.10 38.52 38.99 364,864 +0.20(+0.52%)
May 14, 2008 39.60 39.68 38.77 38.79 464,690 -0.82(-2.07%)
May 13, 2008 38.34 39.75 38.34 39.61 492,232 +1.26(+3.29%)
May 12, 2008 37.61 38.36 36.74 38.35 304,886 +0.74(+1.97%)
May 09, 2008 37.00 37.72 36.95 37.61 126,087 +0.27(+0.72%)
May 08, 2008 37.33 37.62 36.76 37.34 295,617 +0.09(+0.24%)
May 07, 2008 38.08 38.08 36.94 37.25 350,213 -0.72(-1.90%)
May 06, 2008 37.20 38.05 36.64 37.97 299,879 +0.72(+1.93%)
May 05, 2008 37.06 37.52 36.71 37.25 226,194 +0.23(+0.62%)
May 02, 2008 37.61 37.65 36.60 37.02 378,693 -0.10(-0.27%)
May 01, 2008 35.76 37.54 35.61 37.12 573,100 +1.44(+4.04%)
Apr 30, 2008 35.15 36.19 35.15 35.68 457,094 -0.65(-1.79%)
Apr 29, 2008 35.13 37.01 35.13 36.33 701,363 -0.26(-0.71%)
Apr 28, 2008 36.60 36.78 36.00 36.59 293,675 -0.28(-0.76%)
Apr 25, 2008 36.66 37.02 36.36 36.87 159,048 +0.32(+0.88%)
Apr 24, 2008 35.50 36.84 34.85 36.55 365,403 +1.33(+3.78%)
Apr 23, 2008 35.34 35.45 34.65 35.22 218,736 +0.02(+0.06%)
Apr 22, 2008 35.54 35.62 34.87 35.20 157,583 -0.43(-1.21%)
Apr 21, 2008 35.09 35.94 35.03 35.63 264,101 +0.14(+0.39%)
Apr 18, 2008 34.14 35.58 34.14 35.49 174,543 +0.98(+2.84%)
Apr 17, 2008 34.98 35.07 34.30 34.51 185,354 -0.59(-1.68%)
Apr 16, 2008 33.61 35.24 33.61 35.10 379,098 +1.99(+6.01%)
Apr 15, 2008 32.86 33.20 32.42 33.11 375,118 +0.25(+0.76%)
Apr 14, 2008 33.58 33.58 31.61 32.86 509,745 -1.09(-3.21%)
Apr 11, 2008 34.07 34.52 33.75 33.95 251,700 -0.55(-1.59%)
Apr 10, 2008 33.80 34.53 33.52 34.50 217,700 +0.62(+1.83%)
Apr 09, 2008 35.33 35.42 33.71 33.88 224,000 -1.14(-3.26%)
Apr 08, 2008 34.84 35.51 34.63 35.02 201,800 -0.16(-0.45%)
Apr 07, 2008 35.62 35.94 34.89 35.18 208,047 -0.25(-0.71%)
Apr 04, 2008 34.98 36.00 34.76 35.43 308,660 +0.64(+1.84%)
Apr 03, 2008 34.44 34.98 34.44 34.79 352,200 -0.03(-0.09%)
Apr 02, 2008 35.07 35.18 34.60 34.82 298,225 -0.19(-0.54%)
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.