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 (%)
Nov 28, 2003 11.33 11.33 11.23 11.23 4,500 -0.08(-0.75%)
Nov 26, 2003 11.33 11.33 11.20 11.31 37,700 +0.00(+0.04%)
Nov 25, 2003 11.38 11.40 11.30 11.31 61,700 -0.03(-0.23%)
Nov 24, 2003 11.24 11.40 11.24 11.33 48,800 +0.13(+1.19%)
Nov 21, 2003 11.19 11.40 11.16 11.20 32,700 +0.04(+0.40%)
Nov 20, 2003 10.84 11.20 10.84 11.16 314,600 +0.21(+1.91%)
Nov 19, 2003 11.09 11.21 10.92 10.95 47,000 -0.16(-1.48%)
Nov 18, 2003 11.39 11.39 11.03 11.11 35,300 -0.24(-2.08%)
Nov 17, 2003 11.42 11.44 11.35 11.35 43,900 -0.25(-2.18%)
Nov 14, 2003 11.55 11.72 11.51 11.60 33,000 +0.11(+0.97%)
Nov 13, 2003 11.40 11.50 11.38 11.49 31,100 +0.07(+0.62%)
Nov 12, 2003 11.44 11.50 11.34 11.42 67,700 +0.03(+0.23%)
Nov 11, 2003 11.62 11.62 11.39 11.39 81,700 -0.16(-1.42%)
Nov 10, 2003 11.78 11.79 11.56 11.56 50,200 -0.27(-2.26%)
Nov 07, 2003 11.56 11.93 11.56 11.82 219,600 +0.35(+3.02%)
Nov 06, 2003 11.10 11.48 11.07 11.48 103,800 +0.37(+3.32%)
Nov 05, 2003 11.51 11.14 10.99 11.11 106,400 -0.16(-1.42%)
Nov 04, 2003 11.51 11.54 11.24 11.27 72,100 -0.29(-2.54%)
Nov 03, 2003 11.00 11.95 11.00 11.56 141,750 +0.76(+6.99%)
Oct 31, 2003 11.62 11.47 10.76 10.80 152,800 -0.81(-7.00%)
Oct 30, 2003 11.58 11.64 11.56 11.62 134,900 -0.16(-1.32%)
Oct 29, 2003 11.67 11.77 11.40 11.77 35,000 +0.22(+1.88%)
Oct 28, 2003 11.43 11.56 11.38 11.56 26,400 +0.19(+1.64%)
Oct 27, 2003 11.04 11.44 11.04 11.37 43,500 +0.34(+3.06%)
Oct 24, 2003 11.00 11.09 10.92 11.03 61,900 +0.12(+1.10%)
Oct 23, 2003 11.18 11.18 10.56 10.91 109,000 -0.32(-2.85%)
Oct 22, 2003 11.62 11.62 11.20 11.23 44,400 -0.41(-3.51%)
Oct 21, 2003 11.67 11.68 11.62 11.64 70,900 -0.03(-0.23%)
Oct 20, 2003 11.68 11.73 11.58 11.67 28,300 -0.04(-0.30%)
Oct 17, 2003 11.51 11.70 11.51 11.70 28,000 +0.16(+1.39%)
Oct 16, 2003 11.47 11.50 11.40 11.54 40,400 +0.16(+1.41%)
Oct 15, 2003 11.29 11.48 11.11 11.38 19,800 +0.14(+1.22%)
Oct 14, 2003 11.11 11.24 11.11 11.24 33,000 +0.15(+1.32%)
Oct 13, 2003 10.93 11.16 10.93 11.10 36,300 +0.13(+1.22%)
Oct 10, 2003 11.27 11.27 10.96 10.96 53,000 -0.32(-2.84%)
Oct 09, 2003 11.11 11.27 11.11 11.28 43,700 +0.12(+1.07%)
Oct 08, 2003 11.21 11.24 11.11 11.16 21,100 -0.08(-0.75%)
Oct 07, 2003 11.22 11.29 11.20 11.25 28,300 +0.03(+0.24%)
Oct 06, 2003 11.08 11.44 11.08 11.22 56,900 -0.09(-0.79%)
Oct 03, 2003 10.98 11.40 10.98 11.31 53,300 +0.38(+3.46%)
Oct 02, 2003 10.75 11.05 10.75 10.93 55,400 +0.04(+0.41%)
Oct 01, 2003 10.46 10.88 10.46 10.89 52,600 +0.35(+3.33%)
Sep 30, 2003 10.64 10.64 10.43 10.54 71,800 -0.15(-1.37%)
Sep 29, 2003 10.33 10.68 10.23 10.68 61,200 +0.36(+3.44%)
Sep 26, 2003 10.16 10.58 10.05 10.33 46,000 +0.18(+1.80%)
Sep 25, 2003 10.73 10.73 10.15 10.15 28,800 -0.63(-5.86%)
Sep 24, 2003 10.78 10.83 10.75 10.78 66,600 -0.04(-0.33%)
Sep 23, 2003 10.66 10.85 10.66 10.81 72,300 +0.15(+1.42%)
Sep 22, 2003 10.62 10.76 10.62 10.66 29,700 -0.07(-0.66%)
Sep 19, 2003 10.73 10.83 10.73 10.73 41,900 -0.11(-1.03%)
Sep 18, 2003 10.77 10.84 10.75 10.84 42,600 +0.09(+0.83%)
Sep 17, 2003 10.77 10.84 10.74 10.76 53,500 -0.02(-0.21%)
Sep 16, 2003 10.62 10.82 10.58 10.78 26,600 +0.31(+2.97%)
Sep 15, 2003 10.71 10.92 10.31 10.47 75,400 -0.20(-1.87%)
Sep 12, 2003 10.53 10.70 10.47 10.67 66,000 +0.13(+1.27%)
Sep 11, 2003 10.42 10.53 10.40 10.53 99,500 +0.13(+1.28%)
Sep 10, 2003 10.43 10.46 10.36 10.40 98,600 -0.07(-0.68%)
Sep 09, 2003 10.44 10.52 10.40 10.47 85,000 +0.03(+0.25%)
Sep 08, 2003 10.67 10.84 10.31 10.44 90,400 -0.28(-2.65%)
Sep 05, 2003 11.24 11.24 10.64 10.73 70,500 -0.52(-4.62%)
Sep 04, 2003 11.27 11.29 11.17 11.25 61,300 -0.08(-0.74%)
Sep 03, 2003 11.11 11.44 11.07 11.33 75,900 +0.21(+1.88%)
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.