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 (%)
May 28, 2010 35.99 36.71 35.39 35.99 147,232 -0.30(-0.83%)
May 27, 2010 35.75 36.31 35.03 36.29 155,333 +1.53(+4.40%)
May 26, 2010 34.76 35.73 34.46 34.76 1,346 +0.19(+0.55%)
May 25, 2010 33.10 34.67 32.84 34.57 232,652 +0.52(+1.53%)
May 24, 2010 34.91 35.18 34.01 34.05 217,397 -0.93(-2.66%)
May 21, 2010 33.21 35.43 32.82 34.98 373,138 +1.17(+3.46%)
May 20, 2010 33.72 34.78 33.59 33.81 421,200 -1.84(-5.16%)
May 19, 2010 36.10 36.17 34.53 35.65 253,838 -0.68(-1.87%)
May 18, 2010 38.00 38.10 36.07 36.33 300 -1.16(-3.09%)
May 17, 2010 37.86 38.42 36.52 37.49 161,545 -0.20(-0.53%)
May 14, 2010 37.69 38.39 37.26 37.69 131,641 -0.89(-2.31%)
May 13, 2010 39.26 39.59 38.33 38.58 208,273 -0.92(-2.33%)
May 12, 2010 37.84 39.59 37.74 39.50 268,473 +1.87(+4.97%)
May 11, 2010 38.08 38.37 37.56 37.63 273,286 +0.01(+0.03%)
May 10, 2010 36.76 37.71 36.66 37.62 328,342 +2.74(+7.86%)
May 07, 2010 36.18 36.42 34.60 34.88 316,863 -3.22(-8.45%)
May 06, 2010 37.57 38.10 34.46 38.10 295,605 +0.18(+0.47%)
May 05, 2010 38.74 39.00 37.89 37.92 203,082 -1.05(-2.69%)
May 04, 2010 39.44 39.53 38.62 38.97 260,191 -1.17(-2.91%)
May 03, 2010 39.56 40.73 39.31 40.14 332,846 +1.04(+2.66%)
Apr 30, 2010 40.25 40.96 39.09 39.10 417,640 -1.95(-4.75%)
Apr 29, 2010 38.19 41.46 38.17 41.05 479,018 +3.35(+8.89%)
Apr 28, 2010 37.91 38.26 37.51 37.70 175,379 -0.07(-0.19%)
Apr 27, 2010 38.05 38.45 37.62 37.77 180,746 -0.46(-1.20%)
Apr 26, 2010 38.63 38.74 38.06 38.23 218,852 -0.42(-1.09%)
Apr 23, 2010 38.51 38.96 38.22 38.65 225,513 +0.05(+0.13%)
Apr 22, 2010 37.59 38.63 37.33 38.60 150,703 +0.56(+1.47%)
Apr 21, 2010 37.07 38.04 37.05 38.04 181,088 +0.90(+2.42%)
Apr 20, 2010 37.15 37.70 36.94 37.14 164,693 +0.21(+0.57%)
Apr 19, 2010 36.97 37.27 36.58 36.93 129,906 -0.19(-0.51%)
Apr 16, 2010 37.05 37.53 36.46 37.12 261,402 -0.07(-0.19%)
Apr 15, 2010 37.33 37.79 37.16 37.19 158,544 -0.03(-0.08%)
Apr 14, 2010 36.56 37.22 36.41 37.22 176,183 +0.92(+2.53%)
Apr 13, 2010 34.55 36.39 34.55 36.30 268,035 +1.69(+4.88%)
Apr 12, 2010 34.57 34.65 34.17 34.61 172,343 +0.00(+0.00%)
Apr 09, 2010 34.74 34.82 34.35 34.61 92,102 -0.20(-0.57%)
Apr 08, 2010 34.22 34.88 34.05 34.81 110,105 +0.38(+1.10%)
Apr 07, 2010 34.69 34.77 34.14 34.43 137,632 -0.40(-1.15%)
Apr 06, 2010 34.66 34.93 34.55 34.83 144,069 +0.07(+0.20%)
Apr 05, 2010 34.45 34.82 34.10 34.76 153,042 +0.52(+1.52%)
Apr 01, 2010 34.25 34.24 34.24 34.24 183,700 +0.12(+0.35%)
Mar 31, 2010 34.50 34.92 34.09 34.12 175,922 -0.37(-1.07%)
Mar 30, 2010 34.12 34.58 33.93 34.49 100,821 +0.50(+1.47%)
Mar 29, 2010 33.86 34.32 33.75 33.99 219,328 +0.14(+0.41%)
Mar 26, 2010 33.73 34.08 33.56 33.85 181,192 +0.14(+0.42%)
Mar 25, 2010 34.08 34.69 33.70 33.71 125,535 -0.24(-0.71%)
Mar 24, 2010 34.24 34.45 33.76 33.95 169,686 -0.49(-1.42%)
Mar 23, 2010 34.31 34.53 33.84 34.44 124,329 +0.09(+0.26%)
Mar 22, 2010 34.01 34.51 33.77 34.35 110,442 +0.17(+0.50%)
Mar 19, 2010 34.58 34.60 33.23 34.18 390,991 -0.41(-1.19%)
Mar 18, 2010 34.27 34.75 34.17 34.59 171,869 +0.14(+0.41%)
Mar 17, 2010 34.33 34.76 34.07 34.45 145,396 +0.10(+0.29%)
Mar 16, 2010 33.83 34.39 33.48 34.35 159,866 +0.65(+1.93%)
Mar 15, 2010 33.69 33.77 33.66 33.70 111,227 -0.22(-0.65%)
Mar 12, 2010 34.25 34.29 33.75 33.92 140,651 -0.30(-0.88%)
Mar 11, 2010 33.47 34.28 33.41 34.22 188,013 +0.53(+1.57%)
Mar 10, 2010 33.43 33.99 33.26 33.69 83,009 +0.16(+0.48%)
Mar 09, 2010 33.01 33.75 32.95 33.53 124,891 +0.50(+1.51%)
Mar 08, 2010 33.12 33.40 33.01 33.03 78,567 -0.17(-0.51%)
Mar 05, 2010 32.71 33.27 32.60 33.20 155,354 +0.62(+1.90%)
Mar 04, 2010 32.51 32.72 32.43 32.58 98,563 +0.12(+0.37%)
Mar 03, 2010 32.33 32.62 32.05 32.46 206,692 +0.21(+0.65%)
Mar 02, 2010 32.45 32.63 32.14 32.25 135,601 -0.06(-0.19%)
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.