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 (%)
Sep 30, 2005 31.52 31.70 31.15 31.70 177,000 -0.02(-0.06%)
Sep 29, 2005 31.20 31.72 30.69 31.72 171,100 +0.57(+1.83%)
Sep 28, 2005 30.96 31.16 30.64 31.15 149,700 +0.44(+1.43%)
Sep 27, 2005 30.75 31.02 30.28 30.71 228,600 +0.07(+0.23%)
Sep 26, 2005 30.27 30.70 30.00 30.64 173,400 +0.27(+0.89%)
Sep 23, 2005 30.50 30.85 30.10 30.37 209,200 -0.19(-0.62%)
Sep 22, 2005 29.60 30.65 29.20 30.56 126,100 +0.91(+3.07%)
Sep 21, 2005 29.70 30.18 29.45 29.65 108,300 -0.11(-0.37%)
Sep 20, 2005 30.20 30.87 29.46 29.76 147,900 -0.57(-1.88%)
Sep 19, 2005 30.92 30.92 30.17 30.33 102,600 -0.67(-2.16%)
Sep 16, 2005 30.15 31.58 30.10 31.00 293,100 +1.03(+3.44%)
Sep 15, 2005 29.78 30.27 29.30 29.97 193,300 +0.22(+0.74%)
Sep 14, 2005 30.10 30.55 29.66 29.75 126,400 -0.25(-0.83%)
Sep 13, 2005 30.05 30.32 29.76 30.00 173,100 -0.25(-0.83%)
Sep 12, 2005 29.83 30.50 29.53 30.25 157,800 +0.30(+1.00%)
Sep 09, 2005 29.65 30.12 29.28 29.95 130,000 +0.29(+0.98%)
Sep 08, 2005 30.11 30.11 29.46 29.66 65,100 -0.57(-1.89%)
Sep 07, 2005 30.23 30.28 29.75 30.23 110,700 -0.05(-0.17%)
Sep 06, 2005 29.60 30.44 29.60 30.28 131,500 +0.76(+2.57%)
Sep 02, 2005 30.73 30.89 29.50 29.52 145,000 -1.17(-3.81%)
Sep 01, 2005 29.31 30.74 29.10 30.69 372,300 +1.42(+4.85%)
Aug 31, 2005 28.55 29.27 28.36 29.27 167,400 +0.83(+2.92%)
Aug 30, 2005 28.27 28.49 27.85 28.44 170,800 +0.05(+0.18%)
Aug 29, 2005 28.11 28.40 27.55 28.39 81,400 +0.28(+1.00%)
Aug 26, 2005 28.39 28.39 27.80 28.11 70,000 -0.29(-1.02%)
Aug 25, 2005 28.27 28.50 28.01 28.40 58,800 +0.14(+0.50%)
Aug 24, 2005 27.83 28.72 27.83 28.26 118,200 +0.35(+1.25%)
Aug 23, 2005 28.50 28.50 27.91 27.91 109,000 -0.69(-2.41%)
Aug 22, 2005 28.98 29.24 28.58 28.60 111,000 -0.50(-1.72%)
Aug 19, 2005 28.90 29.10 28.73 29.10 117,900 +0.10(+0.34%)
Aug 18, 2005 28.74 29.11 28.40 29.00 132,700 +0.11(+0.38%)
Aug 17, 2005 28.99 28.99 28.38 28.89 132,400 -0.14(-0.48%)
Aug 16, 2005 29.45 29.49 28.59 29.03 127,200 -0.57(-1.93%)
Aug 15, 2005 29.39 29.60 29.02 29.60 82,200 +0.17(+0.58%)
Aug 12, 2005 30.00 30.00 29.10 29.43 102,700 -0.67(-2.23%)
Aug 11, 2005 29.34 30.50 29.14 30.10 116,400 +0.70(+2.38%)
Aug 10, 2005 30.10 30.24 29.10 29.40 255,900 -0.70(-2.33%)
Aug 09, 2005 29.82 30.10 29.72 30.10 94,300 +0.40(+1.35%)
Aug 08, 2005 30.15 30.26 29.62 29.70 132,100 -0.45(-1.49%)
Aug 05, 2005 30.05 30.22 29.85 30.15 159,400 +0.05(+0.17%)
Aug 04, 2005 30.95 30.95 29.95 30.10 169,900 -0.96(-3.09%)
Aug 03, 2005 28.97 32.05 28.97 31.06 339,000 +2.26(+7.85%)
Aug 02, 2005 30.00 30.00 28.57 28.80 244,200 -1.28(-4.26%)
Aug 01, 2005 30.28 30.42 29.74 30.08 91,200 -0.19(-0.63%)
Jul 29, 2005 30.46 30.53 29.68 30.27 109,600 -0.18(-0.59%)
Jul 28, 2005 29.48 30.55 29.12 30.45 122,800 +1.01(+3.43%)
Jul 27, 2005 28.99 29.47 28.70 29.44 80,500 +0.50(+1.73%)
Jul 26, 2005 28.78 29.39 28.49 28.94 76,800 +0.50(+1.76%)
Jul 25, 2005 29.25 29.25 28.31 28.44 77,700 -0.93(-3.17%)
Jul 22, 2005 28.05 29.37 27.80 29.37 95,400 +1.40(+5.01%)
Jul 21, 2005 28.99 29.02 27.96 27.97 102,100 -1.05(-3.62%)
Jul 20, 2005 27.50 29.02 27.42 29.02 92,700 +1.44(+5.22%)
Jul 19, 2005 28.25 28.31 27.30 27.58 186,300 -0.77(-2.72%)
Jul 18, 2005 28.67 28.81 28.00 28.35 93,400 -0.36(-1.25%)
Jul 15, 2005 28.60 28.87 28.08 28.71 78,700 -0.29(-1.00%)
Jul 14, 2005 28.90 29.55 28.74 29.00 284,500 +0.50(+1.75%)
Jul 13, 2005 28.21 28.62 27.80 28.50 123,700 +0.40(+1.42%)
Jul 12, 2005 29.00 29.05 28.00 28.10 153,100 -0.95(-3.27%)
Jul 11, 2005 28.74 29.20 28.66 29.05 105,100 +0.33(+1.15%)
Jul 08, 2005 27.33 28.96 27.29 28.72 178,300 +1.43(+5.24%)
Jul 07, 2005 27.40 27.60 26.54 27.29 208,000 -0.51(-1.83%)
Jul 06, 2005 27.78 28.19 27.70 27.80 121,600 +0.00(+0.00%)
Jul 05, 2005 27.38 27.89 27.23 27.80 138,600 +0.42(+1.53%)
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.