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 (%)
Aug 31, 2010 38.71 39.45 37.76 38.72 600 +0.18(+0.47%)
Aug 30, 2010 39.41 39.58 38.26 38.54 239,973 -0.98(-2.48%)
Aug 27, 2010 39.52 39.55 37.57 39.52 181,061 +1.41(+3.70%)
Aug 26, 2010 37.79 38.78 37.73 38.11 855 +0.17(+0.45%)
Aug 25, 2010 36.83 38.04 36.62 37.94 847 +0.71(+1.91%)
Aug 24, 2010 36.52 37.56 35.71 37.23 3,441 +0.11(+0.30%)
Aug 23, 2010 38.33 38.67 37.06 37.12 248,136 -1.01(-2.65%)
Aug 20, 2010 38.12 38.33 37.38 38.13 198,183 -0.36(-0.94%)
Aug 19, 2010 39.94 40.02 38.32 38.49 2,957 -1.73(-4.30%)
Aug 18, 2010 39.94 40.76 39.22 40.22 13,261 +0.33(+0.83%)
Aug 17, 2010 39.01 40.37 38.92 39.89 2,042 +1.45(+3.77%)
Aug 16, 2010 38.27 38.92 38.10 38.44 138,697 -0.16(-0.41%)
Aug 13, 2010 38.60 39.24 38.03 38.60 193,830 -0.35(-0.90%)
Aug 12, 2010 38.66 39.38 37.82 38.95 308,771 -0.35(-0.89%)
Aug 11, 2010 40.53 40.74 39.19 39.30 18,947 -2.45(-5.87%)
Aug 10, 2010 41.95 42.14 41.24 41.75 1,581 -0.63(-1.49%)
Aug 09, 2010 41.28 42.50 41.10 42.38 277,072 +1.58(+3.87%)
Aug 06, 2010 40.80 41.51 39.85 40.80 270,590 -0.69(-1.66%)
Aug 05, 2010 41.41 42.17 40.95 41.49 162,612 -0.48(-1.14%)
Aug 04, 2010 41.90 42.03 41.01 41.97 151,936 +0.45(+1.08%)
Aug 03, 2010 41.15 42.68 40.39 41.52 286,768 +0.72(+1.76%)
Aug 02, 2010 41.50 41.53 40.39 40.80 316,692 -0.08(-0.20%)
Jul 30, 2010 40.88 41.06 38.50 40.88 422,647 +1.53(+3.89%)
Jul 29, 2010 39.60 40.28 38.91 39.35 134,846 +0.01(+0.03%)
Jul 28, 2010 39.34 40.36 39.14 39.34 1,374 -1.01(-2.50%)
Jul 27, 2010 41.73 42.25 40.14 40.35 164,483 -0.91(-2.21%)
Jul 26, 2010 38.81 41.34 38.81 41.26 472,380 +2.47(+6.37%)
Jul 23, 2010 38.13 39.25 38.00 38.79 256,042 +0.37(+0.96%)
Jul 22, 2010 37.52 38.73 37.43 38.42 243,700 +1.59(+4.32%)
Jul 21, 2010 38.65 38.79 36.74 36.83 197,888 -1.42(-3.71%)
Jul 20, 2010 36.55 38.32 36.48 38.25 168,134 +1.11(+2.99%)
Jul 19, 2010 37.23 37.33 36.21 37.14 212,503 +0.16(+0.43%)
Jul 16, 2010 36.98 38.99 36.86 36.98 216,927 -2.43(-6.17%)
Jul 15, 2010 39.29 39.65 38.67 39.41 226,849 +0.28(+0.72%)
Jul 14, 2010 38.30 39.28 37.85 39.13 321,574 +0.62(+1.61%)
Jul 13, 2010 38.51 38.89 38.07 38.51 3,358 +0.56(+1.48%)
Jul 12, 2010 38.27 38.96 37.57 37.95 196,907 -0.36(-0.94%)
Jul 09, 2010 38.31 38.50 37.78 38.31 162,506 +0.31(+0.82%)
Jul 08, 2010 38.00 38.26 37.54 38.00 1,021 +0.76(+2.04%)
Jul 07, 2010 36.61 37.43 36.33 37.24 359,528 +0.78(+2.14%)
Jul 06, 2010 36.46 37.88 36.21 36.46 1,717 -0.42(-1.14%)
Jul 02, 2010 36.88 38.04 36.43 36.88 237,536 -0.81(-2.15%)
Jul 01, 2010 37.56 37.97 36.63 37.69 281,689 +0.38(+1.02%)
Jun 30, 2010 37.31 38.56 37.21 37.31 3,375 -0.73(-1.92%)
Jun 29, 2010 37.89 38.57 37.60 38.04 386,552 -0.27(-0.70%)
Jun 25, 2010 38.31 38.59 37.49 38.31 188,630 +0.81(+2.16%)
Jun 24, 2010 37.50 38.30 37.40 37.50 194 -0.65(-1.70%)
Jun 23, 2010 37.98 38.49 37.43 38.15 173,740 +0.02(+0.05%)
Jun 22, 2010 38.13 40.45 38.12 38.13 952 -1.74(-4.36%)
Jun 21, 2010 40.42 41.25 39.60 39.87 151,217 -0.02(-0.05%)
Jun 18, 2010 39.89 40.16 39.27 39.89 222,928 +0.22(+0.55%)
Jun 17, 2010 39.67 40.88 39.03 39.67 185 -0.68(-1.69%)
Jun 16, 2010 39.49 41.62 39.49 40.35 518,512 +0.83(+2.10%)
Jun 15, 2010 39.52 39.64 38.47 39.52 1,654 +1.16(+3.02%)
Jun 14, 2010 39.35 39.52 38.26 38.36 246,511 -0.63(-1.62%)
Jun 11, 2010 37.35 39.01 37.18 38.99 326,358 +1.17(+3.09%)
Jun 10, 2010 37.82 37.83 35.96 37.82 1,537 +2.45(+6.93%)
Jun 09, 2010 35.53 36.99 34.85 35.37 832,825 +2.64(+8.07%)
Jun 08, 2010 32.93 33.47 32.00 32.73 264,553 -0.19(-0.58%)
Jun 07, 2010 34.03 34.44 32.86 32.92 349,602 -1.03(-3.03%)
Jun 04, 2010 33.95 35.29 33.80 33.95 310,768 -2.06(-5.72%)
Jun 03, 2010 36.01 36.47 35.46 36.01 187,047 +0.09(+0.25%)
Jun 02, 2010 35.92 35.92 34.73 35.92 195,669 +1.09(+3.13%)
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.