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 (%)
Aug 31, 2004 23.00 23.16 22.38 22.38 110,800 -0.54(-2.36%)
Aug 30, 2004 23.18 23.18 22.68 22.92 39,600 -0.21(-0.91%)
Aug 27, 2004 23.15 23.45 23.00 23.13 84,000 +0.13(+0.57%)
Aug 26, 2004 23.25 23.29 22.95 23.00 84,000 -0.22(-0.95%)
Aug 25, 2004 23.45 23.45 23.06 23.22 69,400 -0.13(-0.56%)
Aug 24, 2004 22.80 23.35 22.76 23.35 63,700 +0.70(+3.09%)
Aug 23, 2004 23.30 23.40 22.65 22.65 71,100 -0.60(-2.58%)
Aug 20, 2004 22.70 23.33 22.70 23.25 53,500 +0.50(+2.20%)
Aug 19, 2004 23.29 23.29 22.62 22.75 42,900 +7.67(+50.86%)
Aug 17, 2004 15.17 15.23 14.99 15.08 24,100 -0.08(-0.53%)
Aug 16, 2004 14.53 15.17 14.50 15.16 56,700 +0.66(+4.55%)
Aug 13, 2004 14.60 14.69 14.36 14.50 30,200 +0.03(+0.23%)
Aug 12, 2004 14.73 14.83 14.45 14.47 94,600 -0.23(-1.54%)
Aug 11, 2004 14.57 14.73 14.33 14.69 113,900 +0.10(+0.69%)
Aug 10, 2004 14.47 14.77 14.37 14.59 122,600 +0.17(+1.20%)
Aug 09, 2004 14.67 14.67 14.37 14.42 42,400 -0.21(-1.46%)
Aug 06, 2004 14.93 14.95 14.54 14.63 87,200 -0.30(-2.01%)
Aug 05, 2004 15.03 15.11 14.83 14.93 101,600 -0.10(-0.67%)
Aug 04, 2004 14.93 15.63 14.85 15.03 123,400 +0.11(+0.76%)
Aug 03, 2004 15.27 15.31 14.83 14.92 118,100 -0.21(-1.41%)
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.