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, 2013 85.47 85.64 83.81 85.20 434,059 -0.27(-0.32%)
Apr 29, 2013 84.70 85.64 84.05 85.47 395,584 +1.14(+1.35%)
Apr 26, 2013 84.84 84.85 84.11 84.33 230,966 -0.52(-0.61%)
Apr 25, 2013 84.64 85.46 84.45 84.85 419,086 +0.62(+0.74%)
Apr 24, 2013 84.33 85.00 84.03 84.23 331,913 +0.12(+0.14%)
Apr 23, 2013 84.07 86.16 83.61 84.11 490,893 +0.45(+0.54%)
Apr 22, 2013 83.00 84.41 82.23 83.66 385,738 +0.77(+0.93%)
Apr 19, 2013 81.17 83.00 80.24 82.89 387,165 +1.74(+2.14%)
Apr 18, 2013 80.92 82.42 80.05 81.15 637,293 +0.56(+0.69%)
Apr 17, 2013 81.64 81.74 79.22 80.59 529,473 -1.91(-2.32%)
Apr 16, 2013 80.85 82.63 79.38 82.50 619,115 +2.66(+3.33%)
Apr 15, 2013 86.39 86.67 79.75 79.84 1,572,088 -7.34(-8.42%)
Apr 12, 2013 86.88 87.86 86.51 87.18 202,065 +0.11(+0.13%)
Apr 11, 2013 88.06 88.19 87.03 87.07 322,673 -1.14(-1.29%)
Apr 10, 2013 88.00 88.50 87.67 88.21 334,976 +0.34(+0.39%)
Apr 09, 2013 88.10 88.41 87.21 87.87 239,666 -0.22(-0.25%)
Apr 08, 2013 87.89 88.23 86.95 88.09 268,112 +0.22(+0.25%)
Apr 05, 2013 83.00 89.96 81.91 87.87 1,682,163 +3.11(+3.67%)
Apr 04, 2013 86.65 86.65 83.60 84.76 775,645 -2.05(-2.36%)
Apr 03, 2013 90.43 90.52 85.76 86.81 817,373 -3.42(-3.79%)
Apr 02, 2013 91.69 92.96 89.82 90.23 414,589 -1.21(-1.32%)
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.