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, 2004 25.10 25.36 25.01 25.32 145,500 +0.28(+1.12%)
Sep 29, 2004 25.05 25.19 24.80 25.04 129,000 +0.04(+0.16%)
Sep 28, 2004 24.50 25.05 24.50 25.00 287,100 +0.65(+2.67%)
Sep 27, 2004 24.80 24.80 24.24 24.35 69,300 -0.48(-1.93%)
Sep 24, 2004 24.43 25.00 24.36 24.83 218,500 +0.50(+2.06%)
Sep 23, 2004 23.40 24.51 23.38 24.33 199,300 +1.09(+4.69%)
Sep 22, 2004 23.51 23.51 22.75 23.24 102,400 -0.36(-1.53%)
Sep 21, 2004 22.75 23.64 22.70 23.60 74,700 +0.95(+4.19%)
Sep 20, 2004 23.14 23.25 22.59 22.65 69,400 -0.42(-1.82%)
Sep 17, 2004 23.15 23.15 22.83 23.07 72,700 +0.07(+0.30%)
Sep 16, 2004 23.00 23.45 22.90 23.00 71,700 -0.06(-0.26%)
Sep 15, 2004 23.27 23.27 22.80 23.06 64,300 -0.11(-0.47%)
Sep 14, 2004 23.12 23.17 22.59 23.17 115,500 +0.05(+0.22%)
Sep 13, 2004 23.38 23.85 23.02 23.12 58,900 -0.16(-0.69%)
Sep 10, 2004 23.80 23.86 23.25 23.28 85,000 -0.32(-1.36%)
Sep 09, 2004 23.30 23.84 23.30 23.60 285,900 +0.40(+1.72%)
Sep 08, 2004 23.44 23.50 23.11 23.20 83,100 -0.24(-1.02%)
Sep 07, 2004 23.44 23.65 23.24 23.44 145,600 +0.25(+1.08%)
Sep 03, 2004 23.40 23.47 23.07 23.19 55,900 -0.10(-0.43%)
Sep 02, 2004 22.90 23.45 22.82 23.29 123,300 +0.30(+1.30%)
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.