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, 2008 35.60 38.00 35.39 37.52 467,630 +1.94(+5.45%)
Sep 29, 2008 38.30 38.33 33.54 35.58 1,008,391 -3.39(-8.70%)
Sep 26, 2008 39.19 39.95 38.17 38.97 0 -1.19(-2.96%)
Sep 25, 2008 40.21 40.91 39.87 40.16 527,720 +0.14(+0.35%)
Sep 24, 2008 42.45 42.45 39.66 40.02 491,891 -2.00(-4.76%)
Sep 23, 2008 44.53 44.60 42.00 42.02 444,069 -2.46(-5.53%)
Sep 22, 2008 45.58 46.61 44.06 44.48 486,881 -0.80(-1.77%)
Sep 19, 2008 45.09 47.41 43.97 45.28 0 +0.89(+2.00%)
Sep 18, 2008 42.43 44.52 40.67 44.39 608,036 +2.59(+6.20%)
Sep 17, 2008 43.04 43.38 40.41 41.80 449,574 -2.04(-4.65%)
Sep 16, 2008 40.90 43.98 40.30 43.84 884,899 +2.11(+5.06%)
Sep 15, 2008 39.04 42.40 38.89 41.73 673,571 +1.08(+2.66%)
Sep 12, 2008 38.98 40.91 38.64 40.65 0 +1.09(+2.76%)
Sep 11, 2008 38.37 39.88 38.37 39.56 403,955 +0.59(+1.51%)
Sep 10, 2008 37.76 39.59 37.76 38.97 381,026 +1.21(+3.20%)
Sep 09, 2008 39.60 39.98 37.45 37.76 459,020 -1.67(-4.24%)
Sep 08, 2008 40.53 40.68 38.69 39.43 398,161 +0.21(+0.54%)
Sep 05, 2008 40.44 40.47 38.88 39.22 0 -1.32(-3.26%)
Sep 04, 2008 42.25 42.39 40.07 40.54 423,801 -2.11(-4.95%)
Sep 03, 2008 42.63 43.80 42.23 42.65 364,201 +0.04(+0.09%)
Sep 02, 2008 43.29 44.38 42.11 42.61 345,879 -0.40(-0.93%)
Aug 29, 2008 42.08 43.48 42.08 43.01 0 +0.55(+1.30%)
Aug 28, 2008 42.00 43.00 41.83 42.46 569,029 +0.42(+1.00%)
Aug 27, 2008 41.26 42.22 41.13 42.04 283,684 +0.78(+1.89%)
Aug 26, 2008 41.58 41.58 40.41 41.26 260,110 -0.27(-0.65%)
Aug 25, 2008 42.05 42.17 41.29 41.53 206,000 -0.64(-1.52%)
Aug 22, 2008 41.51 42.41 41.39 42.17 0 +0.91(+2.21%)
Aug 21, 2008 42.50 42.61 40.98 41.26 407,378 -1.53(-3.58%)
Aug 20, 2008 42.99 43.68 42.25 42.79 167,735 -0.05(-0.12%)
Aug 19, 2008 43.39 43.80 42.68 42.84 179,546 -0.82(-1.88%)
Aug 18, 2008 43.76 44.16 43.34 43.66 214,705 +0.08(+0.18%)
Aug 15, 2008 44.28 44.82 43.12 43.58 0 -0.42(-0.95%)
Aug 14, 2008 42.39 44.69 42.12 44.00 314,626 +1.37(+3.21%)
Aug 13, 2008 43.42 43.99 41.30 42.63 410,337 -0.80(-1.84%)
Aug 12, 2008 44.89 45.64 43.10 43.43 529,132 -1.31(-2.93%)
Aug 11, 2008 42.91 45.01 42.91 44.74 652,979 +1.91(+4.46%)
Aug 08, 2008 40.46 43.05 40.46 42.83 444,751 +1.66(+4.03%)
Aug 07, 2008 40.38 41.94 39.76 41.17 364,752 +0.86(+2.13%)
Aug 06, 2008 40.11 40.46 39.67 40.31 257,894 +0.16(+0.40%)
Aug 05, 2008 38.90 40.37 38.35 40.15 445,924 -0.04(-0.10%)
Aug 04, 2008 41.32 41.32 38.00 40.19 503,329 +0.46(+1.16%)
Aug 01, 2008 40.92 40.98 39.02 39.73 611,059 -0.74(-1.83%)
Jul 31, 2008 41.34 41.75 40.45 40.47 401,603 -1.56(-3.71%)
Jul 30, 2008 42.00 42.43 41.09 42.03 461,018 +0.14(+0.33%)
Jul 29, 2008 41.89 42.00 40.20 41.89 380,914 +1.95(+4.88%)
Jul 28, 2008 41.30 41.57 39.79 39.94 297,859 -1.61(-3.87%)
Jul 25, 2008 40.91 41.85 40.62 41.55 253,309 +1.02(+2.52%)
Jul 24, 2008 41.50 41.63 40.13 40.53 330,347 -0.92(-2.22%)
Jul 23, 2008 41.78 41.88 40.71 41.45 343,965 -0.31(-0.74%)
Jul 22, 2008 39.43 41.83 39.43 41.76 402,929 +2.20(+5.56%)
Jul 21, 2008 39.71 39.90 39.09 39.56 133,816 +0.08(+0.20%)
Jul 18, 2008 39.34 39.56 38.97 39.48 492,577 +0.20(+0.51%)
Jul 17, 2008 39.38 39.53 37.85 39.28 559,284 +0.58(+1.50%)
Jul 16, 2008 34.37 38.78 34.37 38.70 560,312 +4.21(+12.21%)
Jul 15, 2008 34.52 35.47 33.59 34.49 285,956 -0.47(-1.34%)
Jul 14, 2008 36.02 37.00 34.20 34.96 294,955 -0.83(-2.32%)
Jul 11, 2008 34.26 36.07 33.90 35.79 359,256 +1.15(+3.32%)
Jul 10, 2008 33.95 35.35 33.66 34.64 414,960 +0.63(+1.85%)
Jul 09, 2008 35.54 35.63 33.92 34.01 335,465 -1.38(-3.90%)
Jul 08, 2008 32.27 35.54 32.15 35.39 577,438 +3.24(+10.08%)
Jul 07, 2008 31.80 33.20 31.74 32.15 495,417 +0.47(+1.48%)
Jul 04, 2008 31.01 32.10 31.01 31.68 180,698 +0.00(+0.00%)
Jul 03, 2008 31.01 32.10 31.01 31.68 180,698 +0.63(+2.03%)
Jul 02, 2008 33.00 33.08 30.86 31.05 372,844 -1.97(-5.97%)
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.