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, 2003 7.711 7.778 7.667 7.689 26,900 -0.05(-0.63%)
Apr 29, 2003 7.778 7.800 7.378 7.738 50,400 +0.01(+0.12%)
Apr 28, 2003 7.800 7.800 7.564 7.729 17,600 -0.04(-0.57%)
Apr 25, 2003 7.778 7.778 7.640 7.773 18,100 -0.00(-0.06%)
Apr 24, 2003 7.880 7.889 7.778 7.778 11,300 -0.10(-1.30%)
Apr 23, 2003 7.760 7.889 7.711 7.880 57,800 +0.14(+1.84%)
Apr 22, 2003 7.533 7.804 7.449 7.738 77,400 +0.25(+3.32%)
Apr 21, 2003 7.724 7.729 7.467 7.489 90,300 -0.24(-3.05%)
Apr 17, 2003 7.511 7.724 7.467 7.724 78,900 +0.26(+3.45%)
Apr 16, 2003 7.578 7.578 7.444 7.467 36,700 -0.09(-1.18%)
Apr 15, 2003 7.711 7.716 7.511 7.556 159,000 -0.22(-2.80%)
Apr 14, 2003 7.369 7.773 7.356 7.773 42,500 +0.40(+5.49%)
Apr 11, 2003 7.649 7.649 7.369 7.369 41,500 -0.28(-3.61%)
Apr 10, 2003 7.773 7.773 7.644 7.644 19,200 -0.16(-1.99%)
Apr 09, 2003 7.796 7.862 7.756 7.800 76,100 +0.00(+0.06%)
Apr 08, 2003 8.071 8.076 7.653 7.796 55,600 -0.24(-2.93%)
Apr 07, 2003 7.378 8.111 7.378 8.031 71,400 +0.63(+8.46%)
Apr 04, 2003 7.289 7.440 7.289 7.404 18,700 +0.14(+1.90%)
Apr 03, 2003 7.311 7.444 7.267 7.267 29,700 +0.00(+0.00%)
Apr 02, 2003 7.009 7.333 6.933 7.267 46,800 +0.26(+3.68%)
Apr 01, 2003 6.889 7.009 6.840 7.009 66,300 +0.12(+1.74%)
Mar 31, 2003 6.956 6.987 6.889 6.889 29,600 -0.07(-0.96%)
Mar 28, 2003 7.013 7.022 6.947 6.956 26,300 -0.09(-1.26%)
Mar 27, 2003 6.978 7.133 6.956 7.044 64,600 +0.04(+0.64%)
Mar 26, 2003 6.947 7.036 6.947 7.000 22,400 +0.05(+0.70%)
Mar 25, 2003 6.876 7.022 6.853 6.951 19,000 +0.08(+1.16%)
Mar 24, 2003 7.289 7.289 6.871 6.871 43,600 -0.40(-5.44%)
Mar 21, 2003 7.067 7.311 7.036 7.267 31,400 +0.27(+3.81%)
Mar 20, 2003 7.027 7.067 6.911 7.000 45,500 -0.07(-1.01%)
Mar 19, 2003 6.978 7.120 6.938 7.071 24,200 +0.09(+1.34%)
Mar 18, 2003 6.831 6.978 6.800 6.978 46,400 +0.19(+2.82%)
Mar 17, 2003 6.600 6.787 6.573 6.787 64,300 +0.19(+2.83%)
Mar 14, 2003 6.476 6.600 6.467 6.600 46,500 +0.16(+2.41%)
Mar 13, 2003 6.200 6.444 6.187 6.444 76,500 +0.22(+3.57%)
Mar 12, 2003 6.400 6.400 5.987 6.222 204,500 -0.22(-3.45%)
Mar 11, 2003 6.422 6.484 6.400 6.444 57,500 +0.02(+0.35%)
Mar 10, 2003 6.556 6.556 6.364 6.422 74,100 -0.13(-2.03%)
Mar 07, 2003 6.471 6.644 6.436 6.556 27,800 +0.08(+1.30%)
Mar 06, 2003 6.622 6.627 6.356 6.471 101,400 -0.18(-2.74%)
Mar 05, 2003 6.844 6.844 6.564 6.653 61,200 -0.17(-2.48%)
Mar 04, 2003 6.822 6.840 6.658 6.822 50,000 +0.04(+0.59%)
Mar 03, 2003 6.844 6.911 6.751 6.782 59,800 -0.02(-0.26%)
Feb 28, 2003 6.836 6.911 6.711 6.800 96,300 -0.08(-1.16%)
Feb 27, 2003 6.671 7.058 6.671 6.880 135,700 +0.25(+3.82%)
Feb 26, 2003 6.533 6.729 6.511 6.627 68,500 +0.09(+1.43%)
Feb 25, 2003 6.458 6.556 6.427 6.533 155,700 +0.04(+0.68%)
Feb 24, 2003 6.649 6.649 6.444 6.489 131,300 -0.16(-2.41%)
Feb 21, 2003 6.738 6.738 6.622 6.649 240,600 -0.08(-1.25%)
Feb 20, 2003 6.644 6.822 6.622 6.733 193,400 +0.28(+4.41%)
Feb 19, 2003 6.240 6.547 6.240 6.449 292,000 +0.21(+3.35%)
Feb 18, 2003 5.889 6.267 5.733 6.240 458,400 +0.60(+10.55%)
Feb 14, 2003 6.978 7.009 5.644 5.644 1,283,900 -1.33(-19.11%)
Feb 13, 2003 7.013 7.178 6.978 6.978 138,300 -0.24(-3.27%)
Feb 12, 2003 7.218 7.333 7.213 7.213 64,500 -0.00(-0.06%)
Feb 11, 2003 7.089 7.333 6.978 7.218 109,600 +0.13(+1.82%)
Feb 10, 2003 7.520 7.520 6.578 7.089 211,200 -0.39(-5.17%)
Feb 07, 2003 8.018 8.018 7.476 7.476 54,000 -0.54(-6.71%)
Feb 06, 2003 7.978 8.084 7.889 8.013 46,400 +0.04(+0.45%)
Feb 05, 2003 7.911 8.044 7.911 7.978 45,700 +0.04(+0.56%)
Feb 04, 2003 8.316 8.378 7.880 7.933 54,600 -0.39(-4.65%)
Feb 03, 2003 8.178 8.356 8.133 8.320 31,800 +0.13(+1.57%)
Jan 31, 2003 8.564 8.564 8.053 8.191 57,900 -0.37(-4.36%)
Jan 30, 2003 8.720 8.720 8.564 8.564 12,600 -0.13(-1.53%)
Jan 29, 2003 8.653 8.711 8.533 8.698 52,200 +0.05(+0.57%)
Jan 28, 2003 8.822 8.822 8.533 8.649 88,500 -0.15(-1.72%)
Jan 27, 2003 8.822 8.907 8.693 8.800 61,100 -0.02(-0.25%)
Jan 24, 2003 8.938 8.938 8.773 8.822 84,000 -0.12(-1.29%)
Jan 23, 2003 8.867 8.978 8.853 8.938 36,400 +0.09(+1.00%)
Jan 22, 2003 8.760 8.889 8.733 8.849 89,200 +0.07(+0.76%)
Jan 21, 2003 9.111 9.111 8.778 8.782 43,000 -0.35(-3.84%)
Jan 17, 2003 9.244 9.289 9.076 9.133 79,400 -0.19(-2.05%)
Jan 16, 2003 9.356 9.369 9.289 9.324 70,200 -0.05(-0.57%)
Jan 15, 2003 9.333 9.378 8.947 9.378 104,200 +0.02(+0.24%)
Jan 14, 2003 8.973 9.356 8.973 9.356 12,200 +0.38(+4.21%)
Jan 13, 2003 9.289 9.293 8.978 8.978 23,500 -0.32(-3.44%)
Jan 10, 2003 9.289 9.378 9.267 9.298 15,300 +0.02(+0.19%)
Jan 09, 2003 9.213 9.329 9.213 9.280 14,600 +0.09(+0.97%)
Jan 08, 2003 9.178 9.240 9.124 9.191 63,200 +0.01(+0.15%)
Jan 07, 2003 9.200 9.227 9.107 9.178 27,300 -0.04(-0.48%)
Jan 06, 2003 9.160 9.284 9.160 9.222 23,100 +0.06(+0.68%)
Jan 03, 2003 9.138 9.222 9.107 9.160 17,700 +0.03(+0.29%)
Jan 02, 2003 9.044 9.156 9.044 9.133 34,100 +0.09(+0.98%)
Dec 31, 2002 8.911 9.191 8.911 9.044 34,600 +0.17(+1.90%)
Dec 30, 2002 8.871 8.978 8.871 8.876 107,200 -0.03(-0.35%)
Dec 27, 2002 9.133 9.133 8.907 8.907 16,300 -0.23(-2.48%)
Dec 26, 2002 9.089 9.173 9.089 9.133 12,400 +0.04(+0.49%)
Dec 24, 2002 8.889 9.089 8.889 9.089 14,000 +0.19(+2.10%)
Dec 23, 2002 8.867 8.978 8.867 8.902 60,900 -0.03(-0.35%)
Dec 20, 2002 8.751 8.951 8.751 8.933 47,800 +0.18(+2.08%)
Dec 19, 2002 8.733 8.844 8.711 8.751 25,800 +0.05(+0.61%)
Dec 18, 2002 8.867 9.000 8.676 8.698 52,000 -0.17(-1.90%)
Dec 17, 2002 8.867 9.000 8.844 8.867 27,900 +0.02(+0.25%)
Dec 16, 2002 8.689 8.844 8.689 8.844 33,300 +0.09(+1.02%)
Dec 13, 2002 8.822 8.836 8.560 8.756 70,100 -0.07(-0.76%)
Dec 12, 2002 8.867 9.000 8.733 8.822 35,000 -0.06(-0.65%)
Dec 11, 2002 9.191 9.213 8.822 8.880 67,400 -0.27(-2.92%)
Dec 10, 2002 8.933 9.467 8.933 9.147 63,300 +0.22(+2.49%)
Dec 09, 2002 9.311 9.360 8.920 8.924 88,200 -0.45(-4.83%)
Dec 06, 2002 9.338 9.467 9.267 9.378 31,400 +0.04(+0.48%)
Dec 05, 2002 9.378 9.387 9.311 9.333 35,000 -0.06(-0.62%)
Dec 04, 2002 9.244 9.533 9.244 9.391 44,400 -0.08(-0.80%)
Dec 03, 2002 8.822 9.622 8.818 9.467 64,600 +0.63(+7.14%)
Dec 02, 2002 8.627 8.836 8.578 8.836 88,500 +0.12(+1.38%)
Nov 29, 2002 8.756 8.800 8.711 8.716 7,800 -0.01(-0.10%)
Nov 27, 2002 8.711 8.822 8.667 8.724 84,200 +0.06(+0.67%)
Nov 26, 2002 8.756 8.756 8.444 8.667 60,600 -0.13(-1.52%)
Nov 25, 2002 8.667 8.800 8.476 8.800 60,400 -0.04(-0.45%)
Nov 22, 2002 9.044 9.049 8.822 8.840 51,700 -0.32(-3.45%)
Nov 21, 2002 8.889 9.267 8.889 9.156 91,600 +0.32(+3.57%)
Nov 20, 2002 8.756 8.867 8.644 8.840 18,200 +0.04(+0.45%)
Nov 19, 2002 8.533 8.800 8.533 8.800 23,400 +0.20(+2.27%)
Nov 18, 2002 8.622 8.711 8.511 8.604 66,300 -0.16(-1.83%)
Nov 15, 2002 8.444 8.889 8.444 8.764 55,800 +0.28(+3.25%)
Nov 14, 2002 8.222 8.542 8.222 8.489 73,000 +0.27(+3.24%)
Nov 13, 2002 8.156 8.378 8.147 8.222 120,400 +0.09(+1.09%)
Nov 12, 2002 8.044 8.169 8.004 8.133 104,100 +0.13(+1.67%)
Nov 11, 2002 8.356 8.400 8.000 8.000 55,300 -0.42(-5.01%)
Nov 08, 2002 8.422 8.653 8.422 8.422 14,600 +0.07(+0.80%)
Nov 07, 2002 8.556 8.556 8.338 8.356 58,000 -0.22(-2.59%)
Nov 06, 2002 8.867 8.884 8.356 8.578 166,300 -0.27(-3.02%)
Nov 05, 2002 9.333 9.333 8.822 8.844 156,000 -0.59(-6.26%)
Nov 04, 2002 9.600 9.600 9.351 9.436 51,300 -0.29(-3.02%)
Nov 01, 2002 9.622 9.756 9.622 9.729 58,900 -0.00(-0.05%)
Oct 31, 2002 9.822 9.822 9.644 9.733 23,400 -0.08(-0.86%)
Oct 30, 2002 9.978 10.03 9.818 9.818 1,110,000 -0.18(-1.82%)
Oct 29, 2002 10.02 10.02 9.733 10.00 15,800 -0.02(-0.22%)
Oct 28, 2002 10.20 10.22 10.02 10.02 21,900 -0.25(-2.42%)
Oct 25, 2002 10.14 10.27 9.933 10.27 22,900 +0.13(+1.31%)
Oct 24, 2002 10.04 10.24 9.964 10.14 40,600 +0.20(+2.06%)
Oct 23, 2002 9.418 9.978 9.413 9.933 31,300 +0.52(+5.47%)
Oct 22, 2002 9.400 9.444 9.333 9.418 14,200 +0.02(+0.19%)
Oct 21, 2002 9.378 9.467 9.267 9.400 20,800 +0.03(+0.28%)
Oct 18, 2002 9.422 9.467 9.311 9.373 51,400 -0.01(-0.14%)
Oct 17, 2002 9.156 9.387 9.156 9.387 49,500 +0.28(+3.02%)
Oct 16, 2002 9.000 9.156 8.942 9.111 65,200 +0.04(+0.49%)
Oct 15, 2002 9.022 9.200 8.889 9.067 54,800 +0.08(+0.89%)
Oct 14, 2002 8.778 8.987 8.778 8.987 51,400 +0.14(+1.61%)
Oct 11, 2002 8.778 8.933 8.667 8.844 95,400 -0.04(-0.50%)
Oct 10, 2002 9.022 9.022 8.462 8.889 76,900 -0.09(-0.99%)
Oct 09, 2002 9.329 9.329 8.978 8.978 38,400 -0.35(-3.76%)
Oct 08, 2002 9.360 9.462 9.307 9.329 48,400 -0.03(-0.28%)
Oct 07, 2002 9.378 9.378 9.311 9.356 44,000 -0.12(-1.22%)
Oct 04, 2002 9.778 9.800 9.467 9.471 32,700 -0.31(-3.14%)
Oct 03, 2002 9.933 10.00 9.756 9.778 109,200 -0.09(-0.90%)
Oct 02, 2002 10.18 10.18 9.778 9.867 103,900 -0.36(-3.48%)
Oct 01, 2002 9.893 10.31 9.796 10.22 95,700 +0.33(+3.37%)
Sep 30, 2002 9.956 9.960 9.667 9.889 91,200 -0.18(-1.77%)
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.