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, 2013 85.47 85.64 83.81 85.20 434,059 -0.27(-0.32%)
Apr 29, 2013 84.70 85.64 84.05 85.47 395,584 +1.14(+1.35%)
Apr 26, 2013 84.84 84.85 84.11 84.33 230,966 -0.52(-0.61%)
Apr 25, 2013 84.64 85.46 84.45 84.85 419,086 +0.62(+0.74%)
Apr 24, 2013 84.33 85.00 84.03 84.23 331,913 +0.12(+0.14%)
Apr 23, 2013 84.07 86.16 83.61 84.11 490,893 +0.45(+0.54%)
Apr 22, 2013 83.00 84.41 82.23 83.66 385,738 +0.77(+0.93%)
Apr 19, 2013 81.17 83.00 80.24 82.89 387,165 +1.74(+2.14%)
Apr 18, 2013 80.92 82.42 80.05 81.15 637,293 +0.56(+0.69%)
Apr 17, 2013 81.64 81.74 79.22 80.59 529,473 -1.91(-2.32%)
Apr 16, 2013 80.85 82.63 79.38 82.50 619,115 +2.66(+3.33%)
Apr 15, 2013 86.39 86.67 79.75 79.84 1,572,088 -7.34(-8.42%)
Apr 12, 2013 86.88 87.86 86.51 87.18 202,065 +0.11(+0.13%)
Apr 11, 2013 88.06 88.19 87.03 87.07 322,673 -1.14(-1.29%)
Apr 10, 2013 88.00 88.50 87.67 88.21 334,976 +0.34(+0.39%)
Apr 09, 2013 88.10 88.41 87.21 87.87 239,666 -0.22(-0.25%)
Apr 08, 2013 87.89 88.23 86.95 88.09 268,112 +0.22(+0.25%)
Apr 05, 2013 83.00 89.96 81.91 87.87 1,682,163 +3.11(+3.67%)
Apr 04, 2013 86.65 86.65 83.60 84.76 775,645 -2.05(-2.36%)
Apr 03, 2013 90.43 90.52 85.76 86.81 817,373 -3.42(-3.79%)
Apr 02, 2013 91.69 92.96 89.82 90.23 414,589 -1.21(-1.32%)
Apr 01, 2013 93.21 93.27 90.91 91.44 368,313 -1.67(-1.79%)
Mar 28, 2013 93.02 93.37 92.48 93.11 381,864 +0.32(+0.34%)
Mar 27, 2013 91.76 92.98 91.46 92.79 175,001 +0.40(+0.43%)
Mar 26, 2013 92.15 92.62 91.12 92.39 297,649 +0.43(+0.47%)
Mar 25, 2013 93.01 93.43 90.76 91.96 333,282 -0.88(-0.95%)
Mar 22, 2013 91.85 92.95 91.85 92.84 238,530 +1.37(+1.50%)
Mar 21, 2013 92.77 93.31 91.27 91.47 222,094 -1.80(-1.93%)
Mar 20, 2013 92.95 93.40 92.56 93.27 245,086 +1.09(+1.18%)
Mar 19, 2013 93.78 93.97 91.10 92.18 370,745 -1.66(-1.77%)
Mar 18, 2013 92.76 93.91 92.45 93.84 348,705 +0.04(+0.04%)
Mar 15, 2013 94.77 94.80 93.40 93.80 1,305,070 -0.34(-0.36%)
Mar 14, 2013 93.30 94.15 92.32 94.14 299,135 +1.14(+1.23%)
Mar 13, 2013 92.32 93.00 91.76 93.00 321,619 +0.73(+0.79%)
Mar 12, 2013 92.08 92.43 91.58 92.27 333,944 -0.13(-0.14%)
Mar 11, 2013 92.08 93.19 91.78 92.40 589,490 +0.18(+0.20%)
Mar 08, 2013 91.77 92.24 90.73 92.22 222,207 +1.25(+1.37%)
Mar 07, 2013 90.43 91.08 90.08 90.97 240,228 +0.75(+0.83%)
Mar 06, 2013 91.50 91.85 90.00 90.22 306,694 -1.28(-1.40%)
Mar 05, 2013 91.00 91.90 90.90 91.50 356,324 +1.17(+1.30%)
Mar 04, 2013 88.19 90.37 87.98 90.33 316,139 +2.19(+2.48%)
Mar 01, 2013 88.74 88.97 87.08 88.14 394,629 -1.38(-1.54%)
Feb 28, 2013 88.73 90.26 88.73 89.52 533,895 +1.26(+1.43%)
Feb 27, 2013 86.65 89.34 86.65 88.26 310,671 +1.64(+1.89%)
Feb 26, 2013 85.73 87.16 85.00 86.62 358,576 +1.42(+1.67%)
Feb 25, 2013 87.53 87.72 85.06 85.20 308,690 -1.80(-2.07%)
Feb 22, 2013 87.17 87.53 86.36 87.00 377,987 +0.15(+0.17%)
Feb 21, 2013 88.40 88.82 86.53 86.85 350,500 -1.60(-1.81%)
Feb 20, 2013 90.11 90.81 88.27 88.45 411,718 -1.73(-1.92%)
Feb 19, 2013 89.20 90.38 88.97 90.18 412,842 +0.95(+1.06%)
Feb 15, 2013 88.94 89.49 87.86 89.23 375,042 +0.61(+0.69%)
Feb 14, 2013 87.35 88.70 87.17 88.62 366,335 +0.88(+1.00%)
Feb 13, 2013 90.00 90.00 86.69 87.74 698,444 +3.01(+3.55%)
Feb 12, 2013 84.00 85.40 83.75 84.73 849,361 +0.82(+0.98%)
Feb 11, 2013 84.31 84.44 83.71 83.91 540,827 -0.04(-0.05%)
Feb 08, 2013 84.19 84.77 83.85 83.95 383,581 -0.02(-0.02%)
Feb 07, 2013 84.60 84.64 83.73 83.97 255,467 -0.53(-0.63%)
Feb 06, 2013 84.78 84.86 83.78 84.50 490,939 -0.23(-0.27%)
Feb 04, 2013 84.94 85.44 84.37 84.73 193,555 -0.46(-0.54%)
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.