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 (%)
Sep 30, 2005 31.52 31.70 31.15 31.70 177,000 -0.02(-0.06%)
Sep 29, 2005 31.20 31.72 30.69 31.72 171,100 +0.57(+1.83%)
Sep 28, 2005 30.96 31.16 30.64 31.15 149,700 +0.44(+1.43%)
Sep 27, 2005 30.75 31.02 30.28 30.71 228,600 +0.07(+0.23%)
Sep 26, 2005 30.27 30.70 30.00 30.64 173,400 +0.27(+0.89%)
Sep 23, 2005 30.50 30.85 30.10 30.37 209,200 -0.19(-0.62%)
Sep 22, 2005 29.60 30.65 29.20 30.56 126,100 +0.91(+3.07%)
Sep 21, 2005 29.70 30.18 29.45 29.65 108,300 -0.11(-0.37%)
Sep 20, 2005 30.20 30.87 29.46 29.76 147,900 -0.57(-1.88%)
Sep 19, 2005 30.92 30.92 30.17 30.33 102,600 -0.67(-2.16%)
Sep 16, 2005 30.15 31.58 30.10 31.00 293,100 +1.03(+3.44%)
Sep 15, 2005 29.78 30.27 29.30 29.97 193,300 +0.22(+0.74%)
Sep 14, 2005 30.10 30.55 29.66 29.75 126,400 -0.25(-0.83%)
Sep 13, 2005 30.05 30.32 29.76 30.00 173,100 -0.25(-0.83%)
Sep 12, 2005 29.83 30.50 29.53 30.25 157,800 +0.30(+1.00%)
Sep 09, 2005 29.65 30.12 29.28 29.95 130,000 +0.29(+0.98%)
Sep 08, 2005 30.11 30.11 29.46 29.66 65,100 -0.57(-1.89%)
Sep 07, 2005 30.23 30.28 29.75 30.23 110,700 -0.05(-0.17%)
Sep 06, 2005 29.60 30.44 29.60 30.28 131,500 +0.76(+2.57%)
Sep 02, 2005 30.73 30.89 29.50 29.52 145,000 -1.17(-3.81%)
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.