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 29, 2005 23.47 23.98 23.27 23.98 141,600 +0.58(+2.48%)
Apr 28, 2005 24.08 24.10 23.35 23.40 166,200 -0.68(-2.82%)
Apr 27, 2005 24.00 24.42 23.76 24.08 122,700 +0.06(+0.25%)
Apr 26, 2005 24.12 24.43 23.89 24.02 66,700 -0.09(-0.37%)
Apr 25, 2005 24.28 24.35 24.00 24.11 186,600 -0.17(-0.70%)
Apr 22, 2005 24.72 24.72 23.91 24.28 126,900 -0.41(-1.66%)
Apr 21, 2005 24.15 24.74 24.06 24.69 124,800 +0.77(+3.22%)
Apr 20, 2005 24.25 24.32 23.80 23.92 118,200 -0.33(-1.36%)
Apr 19, 2005 23.90 24.39 23.81 24.25 161,700 +0.35(+1.46%)
Apr 18, 2005 23.40 24.48 23.40 23.90 302,700 +0.40(+1.70%)
Apr 15, 2005 23.82 23.96 23.44 23.50 186,000 -0.31(-1.30%)
Apr 14, 2005 24.04 24.04 23.60 23.81 215,800 -0.22(-0.92%)
Apr 13, 2005 24.49 24.73 24.00 24.03 166,800 -0.46(-1.88%)
Apr 12, 2005 24.18 24.69 23.92 24.49 143,400 +0.31(+1.28%)
Apr 11, 2005 24.50 24.80 24.17 24.18 133,900 -0.12(-0.49%)
Apr 08, 2005 25.33 25.33 24.08 24.30 211,600 -1.03(-4.07%)
Apr 07, 2005 25.34 25.37 25.09 25.33 144,400 -0.14(-0.55%)
Apr 06, 2005 25.79 25.79 25.40 25.47 115,500 -0.32(-1.24%)
Apr 05, 2005 25.90 25.92 25.60 25.79 141,600 -0.18(-0.69%)
Apr 04, 2005 25.57 26.00 25.26 25.97 88,300 +0.25(+0.97%)
Apr 01, 2005 26.10 26.12 25.40 25.72 140,800 -0.19(-0.73%)
Mar 31, 2005 26.55 26.55 25.58 25.91 202,000 -0.60(-2.26%)
Mar 30, 2005 25.36 26.51 25.23 26.51 229,000 +1.25(+4.95%)
Mar 29, 2005 26.01 26.39 25.18 25.26 222,900 -0.74(-2.85%)
Mar 28, 2005 26.58 26.74 25.73 26.00 238,200 -0.52(-1.96%)
Mar 24, 2005 26.40 26.86 26.40 26.52 163,300 +0.35(+1.34%)
Mar 23, 2005 25.97 26.27 25.80 26.17 210,100 +0.20(+0.77%)
Mar 22, 2005 26.46 26.63 25.96 25.97 164,400 -0.43(-1.63%)
Mar 21, 2005 26.20 26.54 25.89 26.40 130,900 +0.12(+0.46%)
Mar 18, 2005 26.40 26.49 26.02 26.28 215,100 +0.01(+0.04%)
Mar 17, 2005 25.94 26.38 25.55 26.27 82,300 +0.31(+1.19%)
Mar 16, 2005 26.22 26.22 25.63 25.96 196,000 -0.24(-0.92%)
Mar 15, 2005 26.03 26.32 26.00 26.20 180,900 +0.40(+1.55%)
Mar 14, 2005 25.59 25.81 25.44 25.80 157,900 +0.26(+1.02%)
Mar 11, 2005 25.30 25.58 25.23 25.54 166,600 +0.37(+1.47%)
Mar 10, 2005 26.02 26.02 25.17 25.17 217,800 -0.93(-3.56%)
Mar 09, 2005 26.31 26.44 26.00 26.10 161,800 -0.41(-1.55%)
Mar 08, 2005 26.06 26.51 26.01 26.51 187,800 +0.45(+1.73%)
Mar 07, 2005 26.20 26.25 25.75 26.06 124,300 -0.14(-0.53%)
Mar 04, 2005 25.91 26.35 25.84 26.20 200,200 +0.48(+1.87%)
Mar 03, 2005 25.31 25.89 25.25 25.72 116,700 +0.34(+1.34%)
Mar 02, 2005 25.36 25.78 24.80 25.38 204,300 +0.03(+0.12%)
Mar 01, 2005 24.31 25.50 24.31 25.35 285,000 +1.24(+5.14%)
Feb 28, 2005 24.05 24.45 23.99 24.11 208,900 -0.09(-0.37%)
Feb 25, 2005 23.00 24.23 22.95 24.20 328,600 +1.10(+4.76%)
Feb 24, 2005 23.15 23.18 22.70 23.10 420,700 -0.15(-0.65%)
Feb 23, 2005 23.50 23.66 23.19 23.25 138,700 -0.13(-0.56%)
Feb 22, 2005 23.55 23.70 23.28 23.38 138,300 -0.32(-1.35%)
Feb 18, 2005 23.40 23.90 23.40 23.70 166,300 +0.40(+1.72%)
Feb 17, 2005 23.50 23.73 23.00 23.30 186,700 -0.16(-0.68%)
Feb 16, 2005 23.95 23.95 23.15 23.46 271,500 -0.49(-2.05%)
Feb 15, 2005 24.10 24.50 23.30 23.95 151,300 +0.10(+0.42%)
Feb 14, 2005 24.47 24.48 23.75 23.85 145,500 -0.51(-2.09%)
Feb 11, 2005 23.63 24.45 23.40 24.36 114,000 +0.73(+3.09%)
Feb 10, 2005 23.81 24.11 23.52 23.63 168,900 -0.18(-0.76%)
Feb 09, 2005 24.35 24.67 23.75 23.81 171,300 -0.69(-2.82%)
Feb 08, 2005 24.80 24.90 24.45 24.50 208,200 -0.38(-1.53%)
Feb 07, 2005 25.32 25.41 24.88 24.88 54,900 -0.26(-1.03%)
Feb 04, 2005 24.95 25.16 24.73 25.14 97,500 +0.24(+0.96%)
Feb 03, 2005 25.20 25.20 24.50 24.90 121,300 -0.23(-0.92%)
Feb 02, 2005 25.10 25.14 24.79 25.13 78,100 +0.06(+0.24%)
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.