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 (%)
Apr 30, 2008 35.15 36.19 35.15 35.68 457,094 -0.65(-1.79%)
Apr 29, 2008 35.13 37.01 35.13 36.33 701,363 -0.26(-0.71%)
Apr 28, 2008 36.60 36.78 36.00 36.59 293,675 -0.28(-0.76%)
Apr 25, 2008 36.66 37.02 36.36 36.87 159,048 +0.32(+0.88%)
Apr 24, 2008 35.50 36.84 34.85 36.55 365,403 +1.33(+3.78%)
Apr 23, 2008 35.34 35.45 34.65 35.22 218,736 +0.02(+0.06%)
Apr 22, 2008 35.54 35.62 34.87 35.20 157,583 -0.43(-1.21%)
Apr 21, 2008 35.09 35.94 35.03 35.63 264,101 +0.14(+0.39%)
Apr 18, 2008 34.14 35.58 34.14 35.49 174,543 +0.98(+2.84%)
Apr 17, 2008 34.98 35.07 34.30 34.51 185,354 -0.59(-1.68%)
Apr 16, 2008 33.61 35.24 33.61 35.10 379,098 +1.99(+6.01%)
Apr 15, 2008 32.86 33.20 32.42 33.11 375,118 +0.25(+0.76%)
Apr 14, 2008 33.58 33.58 31.61 32.86 509,745 -1.09(-3.21%)
Apr 11, 2008 34.07 34.52 33.75 33.95 251,700 -0.55(-1.59%)
Apr 10, 2008 33.80 34.53 33.52 34.50 217,700 +0.62(+1.83%)
Apr 09, 2008 35.33 35.42 33.71 33.88 224,000 -1.14(-3.26%)
Apr 08, 2008 34.84 35.51 34.63 35.02 201,800 -0.16(-0.45%)
Apr 07, 2008 35.62 35.94 34.89 35.18 208,047 -0.25(-0.71%)
Apr 04, 2008 34.98 36.00 34.76 35.43 308,660 +0.64(+1.84%)
Apr 03, 2008 34.44 34.98 34.44 34.79 352,200 -0.03(-0.09%)
Apr 02, 2008 35.07 35.18 34.60 34.82 298,225 -0.19(-0.54%)
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.