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 28, 2006 33.00 33.30 32.74 32.77 309,800 -0.73(-2.18%)
Apr 27, 2006 34.14 34.50 32.74 33.50 525,300 -1.60(-4.56%)
Apr 26, 2006 35.40 35.73 34.86 35.10 211,600 -0.26(-0.74%)
Apr 25, 2006 35.31 35.50 34.75 35.36 268,100 +0.05(+0.14%)
Apr 24, 2006 36.50 36.50 34.75 35.31 310,500 -0.90(-2.49%)
Apr 21, 2006 36.25 36.36 35.50 36.21 242,700 +0.68(+1.91%)
Apr 20, 2006 35.72 35.85 35.10 35.53 264,500 +0.04(+0.11%)
Apr 19, 2006 34.85 35.71 34.15 35.49 400,400 +1.49(+4.38%)
Apr 18, 2006 33.02 34.37 33.02 34.00 347,200 +1.23(+3.75%)
Apr 17, 2006 32.71 33.07 32.24 32.77 469,200 +0.16(+0.49%)
Apr 13, 2006 32.61 32.72 32.22 32.61 123,100 +0.00(+0.00%)
Apr 12, 2006 32.70 32.88 32.46 32.61 135,000 -0.09(-0.28%)
Apr 11, 2006 32.73 32.98 32.40 32.70 310,600 -0.10(-0.30%)
Apr 10, 2006 33.37 33.37 32.74 32.80 366,900 -0.20(-0.61%)
Apr 07, 2006 33.00 33.21 32.85 33.00 482,700 +0.36(+1.10%)
Apr 06, 2006 32.23 32.75 31.99 32.64 206,700 +0.47(+1.46%)
Apr 05, 2006 32.32 32.34 31.90 32.17 263,600 +0.17(+0.53%)
Apr 04, 2006 31.85 32.17 31.80 32.00 305,900 +0.29(+0.91%)
Apr 03, 2006 31.90 32.54 31.68 31.71 498,700 +1.03(+3.36%)
Mar 31, 2006 30.75 31.00 30.25 30.68 181,800 -0.10(-0.32%)
Mar 30, 2006 30.81 31.06 30.49 30.78 229,000 -0.31(-1.00%)
Mar 29, 2006 32.45 32.45 30.90 31.09 252,200 -0.41(-1.30%)
Mar 28, 2006 31.61 32.20 31.20 31.50 194,400 -0.28(-0.88%)
Mar 27, 2006 32.34 32.36 31.72 31.78 172,800 -0.53(-1.64%)
Mar 24, 2006 31.60 32.37 31.39 32.31 168,000 +0.40(+1.25%)
Mar 23, 2006 32.29 32.31 31.20 31.91 160,200 -0.28(-0.87%)
Mar 22, 2006 31.50 32.41 31.32 32.19 202,700 +0.71(+2.26%)
Mar 21, 2006 32.30 32.57 31.45 31.48 291,500 -0.82(-2.54%)
Mar 20, 2006 32.23 32.45 31.70 32.30 554,000 +0.42(+1.32%)
Mar 17, 2006 31.74 31.96 31.45 31.88 571,800 +0.31(+0.98%)
Mar 16, 2006 31.45 32.00 31.19 31.57 414,500 +0.12(+0.38%)
Mar 15, 2006 31.70 32.14 31.45 31.45 497,800 +0.56(+1.82%)
Mar 14, 2006 30.71 30.93 30.51 30.89 197,200 +0.22(+0.72%)
Mar 13, 2006 30.31 30.99 30.24 30.67 169,100 +0.67(+2.25%)
Mar 10, 2006 29.95 30.14 29.83 29.99 241,700 +0.01(+0.04%)
Mar 09, 2006 30.35 30.39 29.81 29.98 266,400 -0.12(-0.40%)
Mar 08, 2006 30.40 30.60 30.10 30.10 538,500 -0.07(-0.22%)
Mar 07, 2006 31.13 31.13 29.66 30.17 340,500 -1.05(-3.37%)
Mar 06, 2006 31.80 31.83 31.07 31.22 118,200 -0.31(-0.99%)
Mar 03, 2006 31.89 31.90 31.33 31.53 195,700 -0.35(-1.11%)
Mar 02, 2006 31.40 31.97 31.20 31.89 216,200 +0.62(+1.98%)
Mar 01, 2006 30.77 31.27 30.47 31.27 124,200 +0.77(+2.51%)
Feb 28, 2006 30.70 30.83 30.20 30.50 225,400 -0.20(-0.65%)
Feb 27, 2006 59.88 30.91 30.21 30.70 242,000 +0.76(+2.54%)
Feb 24, 2006 29.23 30.03 29.00 29.94 163,100 +0.71(+2.42%)
Feb 23, 2006 30.01 30.06 29.18 29.23 280,900 -0.76(-2.53%)
Feb 22, 2006 29.31 30.57 29.31 29.99 315,100 +0.83(+2.83%)
Feb 21, 2006 29.52 29.95 29.15 29.17 282,000 -0.21(-0.73%)
Feb 17, 2006 29.27 29.43 28.60 29.38 399,400 -14.47(-33.00%)
Feb 16, 2006 43.90 45.46 43.70 43.85 926,700 -0.23(-0.52%)
Feb 15, 2006 42.10 44.23 41.43 44.08 690,000 +0.92(+2.13%)
Feb 14, 2006 41.65 45.24 41.65 43.16 1,971,100 +4.42(+11.41%)
Feb 13, 2006 39.14 39.25 38.57 38.74 161,700 -0.50(-1.27%)
Feb 10, 2006 39.27 39.47 38.60 39.24 132,100 -0.01(-0.03%)
Feb 09, 2006 38.85 39.97 38.83 39.25 349,600 +0.35(+0.90%)
Feb 08, 2006 38.50 38.98 38.30 38.90 217,200 +0.40(+1.04%)
Feb 07, 2006 39.54 39.76 38.50 38.50 222,600 -1.40(-3.51%)
Feb 06, 2006 39.56 39.94 39.08 39.90 166,000 +0.64(+1.63%)
Feb 03, 2006 38.65 39.85 38.50 39.26 285,300 +0.44(+1.13%)
Feb 02, 2006 38.90 39.08 38.50 38.82 271,900 +0.00(+0.00%)
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.