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, 2012 64.14 64.14 62.81 63.56 169,242 -0.06(-0.09%)
Aug 30, 2012 63.64 63.79 63.25 63.62 178,520 -0.53(-0.83%)
Aug 29, 2012 63.72 64.16 63.19 64.15 191,181 +0.61(+0.96%)
Aug 27, 2012 63.77 63.80 62.79 63.54 128,846 -0.08(-0.13%)
Aug 24, 2012 63.02 64.05 62.94 63.62 166,028 +0.25(+0.39%)
Aug 23, 2012 63.94 64.22 63.03 63.37 196,695 -0.83(-1.29%)
Aug 22, 2012 64.21 64.37 63.53 64.20 157,724 -0.05(-0.08%)
Aug 21, 2012 63.89 64.78 63.87 64.25 169,953 +0.43(+0.67%)
Aug 20, 2012 64.12 64.17 63.29 63.82 178,190 -0.27(-0.42%)
Aug 17, 2012 63.87 64.22 63.64 64.09 158,031 +0.14(+0.22%)
Aug 16, 2012 63.92 64.13 63.71 63.95 200,986 +0.04(+0.06%)
Aug 15, 2012 63.61 64.08 62.91 63.91 172,115 +0.34(+0.53%)
Aug 14, 2012 64.00 64.43 63.32 63.57 214,666 +0.02(+0.03%)
Aug 13, 2012 64.30 64.70 63.11 63.55 340,886 -0.76(-1.18%)
Aug 10, 2012 63.55 64.41 63.53 64.31 89,861 +0.36(+0.56%)
Aug 09, 2012 63.76 64.26 63.50 63.95 187,391 -0.02(-0.03%)
Aug 08, 2012 64.96 65.43 63.38 63.97 239,111 -1.42(-2.17%)
Aug 07, 2012 64.56 65.70 64.41 65.39 466,478 +1.13(+1.76%)
Aug 06, 2012 63.15 64.86 63.15 64.26 597,653 +1.16(+1.84%)
Aug 03, 2012 63.72 64.18 62.83 63.10 471,613 +0.54(+0.86%)
Aug 02, 2012 60.75 63.78 60.24 62.56 689,026 +1.88(+3.10%)
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.