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, 2007 27.35 27.60 27.04 27.19 433,300 -0.04(-0.15%)
Apr 27, 2007 27.00 27.57 26.81 27.23 612,500 -0.16(-0.58%)
Apr 26, 2007 28.10 28.29 27.38 27.39 354,800 -0.79(-2.80%)
Apr 25, 2007 28.40 28.69 28.11 28.18 542,900 -0.02(-0.07%)
Apr 24, 2007 28.60 28.63 28.01 28.20 428,000 -0.44(-1.54%)
Apr 23, 2007 28.76 29.06 28.53 28.64 172,200 -0.14(-0.49%)
Apr 20, 2007 29.47 29.50 28.61 28.78 486,500 +0.14(+0.49%)
Apr 19, 2007 28.25 29.22 28.01 28.64 305,400 +0.29(+1.02%)
Apr 18, 2007 28.34 29.02 28.34 28.35 253,200 -0.06(-0.21%)
Apr 17, 2007 29.05 29.06 28.31 28.41 227,400 -0.68(-2.34%)
Apr 16, 2007 28.49 29.23 28.43 29.09 214,300 +0.66(+2.32%)
Apr 13, 2007 28.52 29.50 28.16 28.43 439,300 -0.02(-0.07%)
Apr 12, 2007 27.20 28.45 26.87 28.45 489,600 +1.20(+4.40%)
Apr 11, 2007 27.63 27.63 27.00 27.25 110,000 -0.37(-1.34%)
Apr 10, 2007 27.70 27.77 27.45 27.62 250,000 +0.02(+0.07%)
Apr 09, 2007 27.20 28.25 27.06 27.60 489,200 +0.83(+3.10%)
Apr 05, 2007 26.58 26.89 25.80 26.77 232,000 -0.16(-0.59%)
Apr 04, 2007 27.05 27.05 26.76 26.93 221,600 -0.16(-0.59%)
Apr 03, 2007 26.60 27.13 26.59 27.09 181,700 +0.51(+1.92%)
Apr 02, 2007 26.60 26.72 26.25 26.58 222,000 -0.03(-0.11%)
Mar 30, 2007 26.20 26.67 26.20 26.61 288,700 +0.37(+1.41%)
Mar 29, 2007 26.00 26.25 25.81 26.24 241,300 +0.37(+1.43%)
Mar 28, 2007 25.90 26.10 25.59 25.87 355,500 -0.09(-0.35%)
Mar 27, 2007 26.21 26.21 25.65 25.96 255,800 -0.25(-0.95%)
Mar 26, 2007 26.73 26.73 26.09 26.21 316,600 -0.56(-2.09%)
Mar 23, 2007 26.35 26.90 26.22 26.77 179,000 +0.47(+1.79%)
Mar 22, 2007 26.35 26.50 25.89 26.30 140,600 -0.02(-0.08%)
Mar 21, 2007 25.95 26.53 25.65 26.32 213,400 +0.36(+1.39%)
Mar 20, 2007 25.50 26.02 25.48 25.96 189,200 +0.40(+1.56%)
Mar 19, 2007 25.87 25.87 25.45 25.56 196,100 -0.10(-0.39%)
Mar 16, 2007 25.37 25.89 25.12 25.66 545,000 +0.26(+1.02%)
Mar 15, 2007 25.04 25.58 24.74 25.40 273,800 +0.27(+1.07%)
Mar 14, 2007 25.00 25.30 24.56 25.13 275,200 +0.07(+0.28%)
Mar 13, 2007 25.42 25.60 24.97 25.06 393,300 -0.36(-1.42%)
Mar 12, 2007 25.22 25.62 25.14 25.42 260,000 +0.01(+0.04%)
Mar 09, 2007 25.40 25.63 25.10 25.41 233,100 +0.31(+1.24%)
Mar 08, 2007 24.74 25.42 24.68 25.10 496,000 +0.60(+2.45%)
Mar 07, 2007 24.33 24.65 24.20 24.50 1,344,200 +0.10(+0.41%)
Mar 06, 2007 25.10 25.16 24.39 24.40 565,500 -0.37(-1.49%)
Mar 05, 2007 25.20 25.45 24.77 24.77 466,200 -0.78(-3.05%)
Mar 02, 2007 25.68 26.00 25.50 25.55 305,700 -0.35(-1.35%)
Mar 01, 2007 25.40 26.19 25.32 25.90 452,300 -0.06(-0.23%)
Feb 28, 2007 25.91 26.17 25.53 25.96 377,600 -0.06(-0.23%)
Feb 27, 2007 26.24 27.00 25.62 26.02 431,900 -1.47(-5.35%)
Feb 26, 2007 28.00 28.00 27.37 27.49 364,535 -0.51(-1.82%)
Feb 23, 2007 28.00 28.25 27.81 28.00 253,500 -0.01(-0.04%)
Feb 22, 2007 27.80 28.15 27.71 28.01 428,700 +0.34(+1.23%)
Feb 21, 2007 26.90 27.81 26.70 27.67 392,700 +0.63(+2.33%)
Feb 20, 2007 26.85 27.11 26.64 27.04 321,800 +0.04(+0.15%)
Feb 16, 2007 27.33 27.35 26.74 27.00 242,100 -0.34(-1.24%)
Feb 15, 2007 27.80 27.88 27.14 27.34 226,300 -0.53(-1.90%)
Feb 14, 2007 27.47 28.08 27.40 27.87 430,596 +0.33(+1.20%)
Feb 13, 2007 27.55 27.85 27.00 27.54 758,740 +0.94(+3.53%)
Feb 12, 2007 26.84 26.85 26.44 26.60 156,136 -0.15(-0.56%)
Feb 09, 2007 27.10 27.24 26.67 26.75 163,600 -0.39(-1.44%)
Feb 08, 2007 27.29 27.29 27.00 27.14 120,700 -0.13(-0.48%)
Feb 07, 2007 27.20 27.44 27.02 27.27 203,200 +0.15(+0.55%)
Feb 06, 2007 27.54 27.55 27.01 27.12 264,900 -0.37(-1.35%)
Feb 05, 2007 27.83 27.89 27.34 27.49 298,700 -0.34(-1.22%)
Feb 02, 2007 28.10 28.33 27.64 27.83 329,300 -0.12(-0.43%)
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.