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, 2009 30.18 30.43 29.00 30.00 687,395 +0.96(+3.31%)
Apr 29, 2009 28.13 29.25 23.78 29.04 626,076 +2.26(+8.44%)
Apr 28, 2009 26.74 27.66 26.52 26.78 395,712 -0.26(-0.96%)
Apr 27, 2009 27.01 27.62 26.69 27.04 370,557 -0.68(-2.45%)
Apr 24, 2009 27.45 28.01 27.13 27.72 404,695 +0.51(+1.87%)
Apr 23, 2009 26.81 27.44 26.41 27.21 548,830 +0.36(+1.34%)
Apr 22, 2009 26.12 27.63 26.00 26.85 527,075 +0.30(+1.13%)
Apr 21, 2009 25.20 26.78 25.05 26.55 459,379 +1.15(+4.53%)
Apr 20, 2009 26.28 26.28 25.34 25.40 561,843 -1.52(-5.65%)
Apr 17, 2009 25.65 27.20 25.60 26.92 366,252 +1.38(+5.40%)
Apr 16, 2009 24.78 25.92 24.25 25.54 325,290 +0.92(+3.74%)
Apr 15, 2009 24.02 25.21 24.02 24.62 334,262 +0.60(+2.50%)
Apr 14, 2009 23.55 24.39 23.20 24.02 303,080 -0.03(-0.12%)
Apr 13, 2009 24.30 24.30 23.40 24.05 428,106 -0.53(-2.16%)
Apr 09, 2009 23.77 24.84 23.65 24.58 292,110 +1.49(+6.45%)
Apr 08, 2009 22.85 23.19 22.48 23.09 236,737 +0.52(+2.30%)
Apr 07, 2009 23.24 23.36 22.48 22.57 303,274 -1.19(-5.01%)
Apr 06, 2009 23.96 23.96 23.04 23.76 256,295 -0.62(-2.54%)
Apr 03, 2009 24.19 24.63 23.74 24.38 374,792 +0.06(+0.25%)
Apr 02, 2009 23.08 24.87 22.81 24.32 544,330 +1.93(+8.62%)
Apr 01, 2009 21.02 22.54 20.79 22.39 573,808 +1.14(+5.36%)
Mar 31, 2009 21.86 21.93 21.04 21.25 715,234 -0.39(-1.80%)
Mar 30, 2009 22.70 22.70 21.00 21.64 472,905 -2.30(-9.61%)
Mar 26, 2009 22.75 23.94 22.42 23.94 517,922 +1.64(+7.35%)
Mar 25, 2009 22.81 23.50 21.34 22.30 436,228 -0.25(-1.11%)
Mar 24, 2009 23.10 23.39 22.49 22.55 261,991 -1.08(-4.57%)
Mar 23, 2009 22.57 23.63 22.46 23.63 310,542 +2.63(+12.52%)
Mar 20, 2009 22.34 22.34 20.65 21.00 398,930 -1.09(-4.93%)
Mar 19, 2009 22.45 22.47 21.85 22.09 248,922 +0.07(+0.32%)
Mar 18, 2009 21.58 22.30 21.00 22.02 362,791 +0.38(+1.76%)
Mar 17, 2009 20.50 21.64 20.40 21.64 288,713 +1.11(+5.41%)
Mar 16, 2009 20.10 21.26 20.00 20.53 464,390 +0.72(+3.63%)
Mar 13, 2009 19.53 20.21 19.47 19.81 0 +0.47(+2.43%)
Mar 12, 2009 17.79 19.42 17.30 19.34 518,223 +1.35(+7.50%)
Mar 11, 2009 17.24 18.26 17.00 17.99 668,801 +0.75(+4.35%)
Mar 10, 2009 17.18 17.60 16.72 17.24 965,134 +0.50(+2.99%)
Mar 09, 2009 17.48 17.75 16.42 16.74 463,292 -0.87(-4.94%)
Mar 06, 2009 18.10 18.71 17.22 17.61 0 -0.34(-1.89%)
Mar 05, 2009 19.11 19.41 17.63 17.95 386,283 -1.66(-8.47%)
Mar 04, 2009 18.82 19.97 18.66 19.61 454,915 +0.23(+1.19%)
Mar 02, 2009 20.43 20.46 19.23 19.38 358,857 -1.51(-7.23%)
Feb 27, 2009 20.50 21.37 20.35 20.89 0 +0.13(+0.63%)
Feb 26, 2009 21.22 21.38 20.75 20.76 400,113 -0.12(-0.57%)
Feb 25, 2009 21.87 21.95 20.62 20.88 499,976 -1.25(-5.65%)
Feb 24, 2009 21.06 22.38 21.00 22.13 515,420 +0.96(+4.53%)
Feb 23, 2009 22.09 22.40 21.06 21.17 499,081 -0.76(-3.47%)
Feb 20, 2009 21.09 22.11 21.07 21.93 0 +0.24(+1.11%)
Feb 19, 2009 23.12 23.22 21.54 21.69 643,122 -1.17(-5.12%)
Feb 18, 2009 23.20 23.20 22.23 22.86 456,857 -0.18(-0.78%)
Feb 17, 2009 23.60 23.61 22.84 23.04 467,431 -1.01(-4.20%)
Feb 13, 2009 24.97 25.36 23.97 24.05 469,075 -1.11(-4.41%)
Feb 12, 2009 25.60 25.60 24.25 25.16 598,986 -0.41(-1.60%)
Feb 11, 2009 27.80 28.26 24.57 25.57 922,501 -2.67(-9.45%)
Feb 10, 2009 28.98 29.36 27.44 28.24 400,083 -0.86(-2.96%)
Feb 09, 2009 29.47 29.55 28.48 29.10 294,582 -0.37(-1.26%)
Feb 06, 2009 28.29 29.76 28.15 29.47 391,778 +1.23(+4.36%)
Feb 05, 2009 27.77 28.93 27.38 28.24 365,972 +0.31(+1.11%)
Feb 04, 2009 27.67 28.79 27.50 27.93 257,120 +0.33(+1.20%)
Feb 03, 2009 27.28 27.91 26.83 27.60 284,947 +0.39(+1.43%)
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.