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 (%)
May 31, 2012 50.08 50.52 49.24 50.11 359,801 +0.27(+0.54%)
May 30, 2012 50.97 50.97 49.55 49.84 547,081 -1.62(-3.15%)
May 29, 2012 52.21 52.51 51.13 51.46 307,846 -0.20(-0.39%)
May 25, 2012 52.11 52.19 51.13 51.66 310,641 -0.36(-0.69%)
May 24, 2012 52.33 52.50 51.01 52.02 365,028 -0.28(-0.54%)
May 23, 2012 51.34 52.52 50.27 52.30 450,668 +0.73(+1.42%)
May 22, 2012 52.15 52.75 51.16 51.57 319,414 -0.50(-0.96%)
May 21, 2012 49.99 52.13 49.60 52.07 330,667 +2.38(+4.79%)
May 18, 2012 50.77 51.07 49.44 49.69 572,760 -1.12(-2.20%)
May 17, 2012 53.47 53.54 50.55 50.81 526,015 -2.54(-4.76%)
May 16, 2012 54.00 54.77 53.17 53.35 323,985 -0.65(-1.20%)
May 15, 2012 53.51 54.35 53.34 54.00 482,757 +0.19(+0.35%)
May 14, 2012 53.68 54.22 53.45 53.81 274,497 -0.64(-1.18%)
May 11, 2012 53.60 54.57 53.35 54.45 266,995 +0.23(+0.42%)
May 10, 2012 54.88 55.19 54.05 54.22 195,903 -0.25(-0.46%)
May 09, 2012 55.41 55.89 54.44 54.47 238,268 -1.79(-3.18%)
May 08, 2012 56.35 56.41 55.26 56.26 422,216 -0.39(-0.69%)
May 07, 2012 55.43 57.19 54.95 56.65 461,432 +1.87(+3.41%)
May 04, 2012 55.80 55.80 54.50 54.78 376,715 -1.56(-2.77%)
May 03, 2012 57.17 57.76 56.09 56.34 324,926 -1.02(-1.78%)
May 02, 2012 57.36 58.19 57.07 57.36 396,739 -0.79(-1.36%)
May 01, 2012 55.50 59.99 54.75 58.15 1,419,846 +4.24(+7.86%)
Apr 30, 2012 55.02 55.24 53.87 53.91 466,808 -1.09(-1.98%)
Apr 27, 2012 54.60 55.47 54.06 55.00 350,897 +0.44(+0.81%)
Apr 26, 2012 54.31 54.91 53.82 54.56 305,625 +0.05(+0.09%)
Apr 25, 2012 54.33 54.90 54.33 54.51 416,528 +0.90(+1.68%)
Apr 24, 2012 52.24 53.61 52.14 53.61 352,109 +1.26(+2.41%)
Apr 23, 2012 51.40 52.41 50.88 52.35 329,337 +0.08(+0.15%)
Apr 20, 2012 53.06 53.15 52.11 52.27 384,946 -0.23(-0.44%)
Apr 19, 2012 53.89 54.33 52.03 52.50 386,536 -1.52(-2.81%)
Apr 18, 2012 53.20 54.35 52.66 54.02 491,662 +0.61(+1.14%)
Apr 17, 2012 53.54 53.85 53.17 53.41 298,061 +0.35(+0.66%)
Apr 16, 2012 52.87 53.24 52.11 53.06 274,369 +0.58(+1.11%)
Apr 13, 2012 53.37 53.37 52.48 52.48 334,924 -1.07(-2.00%)
Apr 12, 2012 52.39 53.96 52.37 53.55 467,285 +1.29(+2.47%)
Apr 11, 2012 52.34 52.53 51.72 52.26 328,570 +0.53(+1.02%)
Apr 10, 2012 53.24 53.41 51.71 51.73 508,068 -1.62(-3.04%)
Apr 09, 2012 53.36 53.71 53.15 53.35 283,416 -1.23(-2.25%)
Apr 05, 2012 53.61 54.68 53.21 54.58 454,146 +0.57(+1.06%)
Apr 04, 2012 54.14 54.14 53.11 54.01 940,430 -1.64(-2.95%)
Apr 03, 2012 56.00 56.00 55.44 55.65 562,581 -0.36(-0.64%)
Apr 02, 2012 54.33 56.21 53.84 56.01 612,891 +1.43(+2.62%)
Mar 30, 2012 55.04 55.37 54.48 54.58 417,099 +0.02(+0.04%)
Mar 29, 2012 55.00 55.13 53.60 54.56 716,186 -0.93(-1.68%)
Mar 28, 2012 56.62 56.71 55.40 55.49 380,341 -1.17(-2.06%)
Mar 27, 2012 57.46 57.60 56.63 56.66 196,079 -0.83(-1.44%)
Mar 26, 2012 56.91 57.53 56.54 57.49 278,248 +1.29(+2.30%)
Mar 23, 2012 56.93 56.94 55.84 56.20 555,628 -0.76(-1.33%)
Mar 22, 2012 58.05 58.05 56.62 56.96 399,180 -1.80(-3.06%)
Mar 21, 2012 58.98 59.28 58.15 58.76 303,768 -0.01(-0.02%)
Mar 20, 2012 59.50 59.50 58.52 58.77 255,718 -1.22(-2.03%)
Mar 19, 2012 60.05 60.62 59.88 59.99 275,890 -0.28(-0.46%)
Mar 16, 2012 60.06 60.35 59.46 60.27 373,904 +0.42(+0.70%)
Mar 15, 2012 58.52 60.23 58.10 59.85 380,416 +1.08(+1.84%)
Mar 14, 2012 59.50 59.74 58.65 58.77 219,342 -0.68(-1.14%)
Mar 13, 2012 58.63 59.48 58.25 59.45 210,404 +1.32(+2.27%)
Mar 12, 2012 58.65 58.65 58.05 58.13 218,235 -0.51(-0.87%)
Mar 09, 2012 58.68 59.47 58.31 58.64 308,021 +0.06(+0.10%)
Mar 08, 2012 58.18 58.72 57.35 58.58 229,362 +1.14(+1.98%)
Mar 07, 2012 57.48 57.59 57.04 57.44 171,914 +0.23(+0.40%)
Mar 06, 2012 57.84 57.84 57.12 57.21 328,080 -1.33(-2.27%)
Mar 05, 2012 58.18 58.80 58.08 58.54 303,636 +0.13(+0.22%)
Mar 02, 2012 59.65 59.70 58.00 58.41 348,433 -1.23(-2.06%)
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.