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, 2008 35.15 36.19 35.15 35.68 457,094 -0.65(-1.79%)
Apr 29, 2008 35.13 37.01 35.13 36.33 701,363 -0.26(-0.71%)
Apr 28, 2008 36.60 36.78 36.00 36.59 293,675 -0.28(-0.76%)
Apr 25, 2008 36.66 37.02 36.36 36.87 159,048 +0.32(+0.88%)
Apr 24, 2008 35.50 36.84 34.85 36.55 365,403 +1.33(+3.78%)
Apr 23, 2008 35.34 35.45 34.65 35.22 218,736 +0.02(+0.06%)
Apr 22, 2008 35.54 35.62 34.87 35.20 157,583 -0.43(-1.21%)
Apr 21, 2008 35.09 35.94 35.03 35.63 264,101 +0.14(+0.39%)
Apr 18, 2008 34.14 35.58 34.14 35.49 174,543 +0.98(+2.84%)
Apr 17, 2008 34.98 35.07 34.30 34.51 185,354 -0.59(-1.68%)
Apr 16, 2008 33.61 35.24 33.61 35.10 379,098 +1.99(+6.01%)
Apr 15, 2008 32.86 33.20 32.42 33.11 375,118 +0.25(+0.76%)
Apr 14, 2008 33.58 33.58 31.61 32.86 509,745 -1.09(-3.21%)
Apr 11, 2008 34.07 34.52 33.75 33.95 251,700 -0.55(-1.59%)
Apr 10, 2008 33.80 34.53 33.52 34.50 217,700 +0.62(+1.83%)
Apr 09, 2008 35.33 35.42 33.71 33.88 224,000 -1.14(-3.26%)
Apr 08, 2008 34.84 35.51 34.63 35.02 201,800 -0.16(-0.45%)
Apr 07, 2008 35.62 35.94 34.89 35.18 208,047 -0.25(-0.71%)
Apr 04, 2008 34.98 36.00 34.76 35.43 308,660 +0.64(+1.84%)
Apr 03, 2008 34.44 34.98 34.44 34.79 352,200 -0.03(-0.09%)
Apr 02, 2008 35.07 35.18 34.60 34.82 298,225 -0.19(-0.54%)
Apr 01, 2008 35.20 35.20 34.42 35.01 406,335 +0.61(+1.77%)
Mar 31, 2008 34.10 34.67 33.78 34.40 359,900 -0.16(-0.46%)
Mar 28, 2008 34.80 35.04 34.32 34.56 275,250 -0.17(-0.49%)
Mar 27, 2008 35.36 35.73 34.50 34.73 361,595 -0.31(-0.88%)
Mar 26, 2008 35.22 35.56 34.69 35.04 258,900 -0.57(-1.60%)
Mar 25, 2008 35.93 36.14 35.34 35.61 411,340 -0.30(-0.84%)
Mar 24, 2008 34.63 35.97 34.48 35.91 560,667 +1.33(+3.85%)
Mar 21, 2008 33.42 34.74 32.49 34.58 895,565 +0.00(+0.00%)
Mar 20, 2008 33.42 34.74 32.49 34.58 895,565 +1.29(+3.88%)
Mar 19, 2008 34.14 34.50 33.25 33.29 486,767 -1.25(-3.62%)
Mar 18, 2008 32.00 34.73 31.99 34.54 590,700 +2.63(+8.24%)
Mar 17, 2008 31.63 32.50 31.23 31.91 491,800 -0.66(-2.03%)
Mar 14, 2008 33.78 33.81 31.95 32.57 449,300 -0.99(-2.95%)
Mar 13, 2008 31.74 33.70 31.48 33.56 556,062 +1.38(+4.29%)
Mar 12, 2008 32.50 32.94 32.08 32.18 459,600 -0.57(-1.74%)
Mar 11, 2008 31.28 32.75 30.82 32.75 604,100 +2.39(+7.87%)
Mar 10, 2008 31.14 31.24 30.26 30.36 322,021 -0.61(-1.97%)
Mar 07, 2008 31.01 31.80 30.68 30.97 467,358 -0.16(-0.51%)
Mar 06, 2008 31.55 31.97 30.92 31.13 418,700 -0.89(-2.78%)
Mar 05, 2008 30.56 32.16 30.56 32.02 418,700 +1.26(+4.10%)
Mar 04, 2008 30.23 30.89 29.85 30.76 330,370 +0.26(+0.85%)
Mar 03, 2008 31.44 31.44 29.87 30.50 389,633 -0.50(-1.61%)
Feb 29, 2008 31.80 31.80 30.79 31.00 316,731 -1.23(-3.82%)
Feb 28, 2008 32.27 32.63 31.67 32.23 279,556 -0.24(-0.74%)
Feb 27, 2008 32.44 33.22 32.16 32.47 327,870 -0.23(-0.70%)
Feb 26, 2008 31.80 33.62 31.64 32.70 670,410 +0.76(+2.38%)
Feb 25, 2008 31.54 32.04 30.77 31.94 284,100 +0.50(+1.59%)
Feb 22, 2008 30.65 31.55 29.77 31.44 318,700 +0.78(+2.54%)
Feb 21, 2008 32.00 32.25 30.63 30.66 307,794 -1.24(-3.89%)
Feb 20, 2008 31.77 31.94 31.33 31.90 431,690 -0.03(-0.09%)
Feb 19, 2008 31.28 31.97 30.86 31.93 612,233 +1.00(+3.23%)
Feb 18, 2008 30.59 31.05 30.32 30.93 0 +0.00(+0.00%)
Feb 15, 2008 30.59 31.05 30.32 30.93 481,600 +0.18(+0.59%)
Feb 14, 2008 30.16 32.17 30.16 30.75 728,421 +1.07(+3.61%)
Feb 13, 2008 27.60 30.12 27.60 29.68 688,035 +2.56(+9.44%)
Feb 12, 2008 27.33 27.75 26.95 27.12 154,300 -0.09(-0.33%)
Feb 11, 2008 27.00 27.38 26.47 27.21 204,200 +0.10(+0.37%)
Feb 08, 2008 26.92 27.62 26.62 27.11 156,663 +0.18(+0.67%)
Feb 07, 2008 26.13 27.25 25.89 26.93 221,300 +0.75(+2.86%)
Feb 06, 2008 26.29 27.31 26.17 26.18 177,600 -0.22(-0.83%)
Feb 05, 2008 26.69 27.06 26.36 26.40 152,704 -0.83(-3.05%)
Feb 04, 2008 27.84 27.84 26.94 27.23 182,600 -0.63(-2.26%)
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.