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 (%)
Jul 30, 2004 15.43 15.68 15.21 15.47 76,000 +0.07(+0.43%)
Jul 29, 2004 15.40 15.47 15.23 15.40 108,900 +0.06(+0.39%)
Jul 28, 2004 15.50 15.53 15.13 15.34 71,000 -0.11(-0.73%)
Jul 27, 2004 15.23 15.53 15.20 15.45 97,400 +0.29(+1.89%)
Jul 26, 2004 15.20 15.29 15.09 15.17 90,800 -0.10(-0.66%)
Jul 23, 2004 15.40 15.40 15.09 15.27 56,100 -0.03(-0.22%)
Jul 22, 2004 15.33 15.37 14.93 15.30 51,700 -0.07(-0.43%)
Jul 21, 2004 15.57 15.57 15.28 15.37 83,400 -0.21(-1.37%)
Jul 20, 2004 15.10 15.62 15.03 15.58 51,700 +0.41(+2.73%)
Jul 19, 2004 15.15 15.17 14.80 15.17 63,800 +0.06(+0.40%)
Jul 16, 2004 15.33 15.38 14.93 15.11 151,500 +0.04(+0.27%)
Jul 15, 2004 14.97 15.09 14.78 15.07 60,000 -0.05(-0.31%)
Jul 14, 2004 14.85 15.13 14.57 15.11 79,100 +0.30(+2.03%)
Jul 13, 2004 14.87 14.93 14.79 14.81 57,900 -0.03(-0.18%)
Jul 12, 2004 15.09 15.13 14.81 14.84 45,900 -0.25(-1.64%)
Jul 09, 2004 15.33 15.42 15.05 15.09 33,000 -0.17(-1.14%)
Jul 08, 2004 15.51 15.60 15.25 15.26 78,500 -0.21(-1.38%)
Jul 07, 2004 15.57 15.69 15.43 15.47 56,800 -0.06(-0.39%)
Jul 06, 2004 15.45 15.63 15.23 15.53 100,900 +0.09(+0.56%)
Jul 02, 2004 16.03 16.03 15.45 15.45 49,500 -0.48(-3.01%)
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.