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 (%)
Oct 29, 2004 25.70 25.80 25.22 25.32 114,700 -0.46(-1.78%)
Oct 28, 2004 25.80 25.86 25.19 25.78 104,700 +0.02(+0.08%)
Oct 27, 2004 25.19 25.76 25.04 25.76 163,000 +0.57(+2.26%)
Oct 26, 2004 25.20 25.30 24.98 25.19 85,300 +0.04(+0.16%)
Oct 25, 2004 24.75 25.24 24.70 25.15 92,200 +0.45(+1.82%)
Oct 22, 2004 25.10 25.35 24.70 24.70 84,600 -0.38(-1.52%)
Oct 21, 2004 24.95 25.21 24.70 25.08 108,600 +0.13(+0.52%)
Oct 20, 2004 24.61 25.00 24.60 24.95 55,800 +0.34(+1.38%)
Oct 19, 2004 24.75 24.90 24.52 24.61 96,100 -0.19(-0.77%)
Oct 18, 2004 24.70 24.97 24.49 24.80 62,200 +0.19(+0.77%)
Oct 15, 2004 24.45 24.83 24.44 24.61 64,200 +0.16(+0.65%)
Oct 14, 2004 24.60 24.76 24.43 24.45 67,900 -0.24(-0.97%)
Oct 13, 2004 25.00 25.20 24.55 24.69 117,600 -0.17(-0.68%)
Oct 12, 2004 24.80 24.89 24.38 24.86 77,100 +0.21(+0.85%)
Oct 11, 2004 25.12 25.12 24.53 24.65 113,400 -0.47(-1.87%)
Oct 08, 2004 25.30 25.30 24.98 25.12 170,200 -0.16(-0.63%)
Oct 07, 2004 25.50 25.50 25.14 25.28 122,500 -0.21(-0.82%)
Oct 06, 2004 24.65 25.50 24.65 25.49 154,600 +0.99(+4.04%)
Oct 05, 2004 25.35 25.35 24.28 24.50 214,000 -0.87(-3.43%)
Oct 04, 2004 25.48 25.50 25.20 25.37 220,500 -0.02(-0.08%)
Oct 01, 2004 25.50 25.50 25.30 25.39 305,800 +0.07(+0.28%)
Sep 30, 2004 25.10 25.36 25.01 25.32 145,500 +0.28(+1.12%)
Sep 29, 2004 25.05 25.19 24.80 25.04 129,000 +0.04(+0.16%)
Sep 28, 2004 24.50 25.05 24.50 25.00 287,100 +0.65(+2.67%)
Sep 27, 2004 24.80 24.80 24.24 24.35 69,300 -0.48(-1.93%)
Sep 24, 2004 24.43 25.00 24.36 24.83 218,500 +0.50(+2.06%)
Sep 23, 2004 23.40 24.51 23.38 24.33 199,300 +1.09(+4.69%)
Sep 22, 2004 23.51 23.51 22.75 23.24 102,400 -0.36(-1.53%)
Sep 21, 2004 22.75 23.64 22.70 23.60 74,700 +0.95(+4.19%)
Sep 20, 2004 23.14 23.25 22.59 22.65 69,400 -0.42(-1.82%)
Sep 17, 2004 23.15 23.15 22.83 23.07 72,700 +0.07(+0.30%)
Sep 16, 2004 23.00 23.45 22.90 23.00 71,700 -0.06(-0.26%)
Sep 15, 2004 23.27 23.27 22.80 23.06 64,300 -0.11(-0.47%)
Sep 14, 2004 23.12 23.17 22.59 23.17 115,500 +0.05(+0.22%)
Sep 13, 2004 23.38 23.85 23.02 23.12 58,900 -0.16(-0.69%)
Sep 10, 2004 23.80 23.86 23.25 23.28 85,000 -0.32(-1.36%)
Sep 09, 2004 23.30 23.84 23.30 23.60 285,900 +0.40(+1.72%)
Sep 08, 2004 23.44 23.50 23.11 23.20 83,100 -0.24(-1.02%)
Sep 07, 2004 23.44 23.65 23.24 23.44 145,600 +0.25(+1.08%)
Sep 03, 2004 23.40 23.47 23.07 23.19 55,900 -0.10(-0.43%)
Sep 02, 2004 22.90 23.45 22.82 23.29 123,300 +0.30(+1.30%)
Sep 01, 2004 22.45 23.14 22.45 22.99 74,800 +0.61(+2.73%)
Aug 31, 2004 23.00 23.16 22.38 22.38 110,800 -0.54(-2.36%)
Aug 30, 2004 23.18 23.18 22.68 22.92 39,600 -0.21(-0.91%)
Aug 27, 2004 23.15 23.45 23.00 23.13 84,000 +0.13(+0.57%)
Aug 26, 2004 23.25 23.29 22.95 23.00 84,000 -0.22(-0.95%)
Aug 25, 2004 23.45 23.45 23.06 23.22 69,400 -0.13(-0.56%)
Aug 24, 2004 22.80 23.35 22.76 23.35 63,700 +0.70(+3.09%)
Aug 23, 2004 23.30 23.40 22.65 22.65 71,100 -0.60(-2.58%)
Aug 20, 2004 22.70 23.33 22.70 23.25 53,500 +0.50(+2.20%)
Aug 19, 2004 23.29 23.29 22.62 22.75 42,900 +7.67(+50.86%)
Aug 17, 2004 15.17 15.23 14.99 15.08 24,100 -0.08(-0.53%)
Aug 16, 2004 14.53 15.17 14.50 15.16 56,700 +0.66(+4.55%)
Aug 13, 2004 14.60 14.69 14.36 14.50 30,200 +0.03(+0.23%)
Aug 12, 2004 14.73 14.83 14.45 14.47 94,600 -0.23(-1.54%)
Aug 11, 2004 14.57 14.73 14.33 14.69 113,900 +0.10(+0.69%)
Aug 10, 2004 14.47 14.77 14.37 14.59 122,600 +0.17(+1.20%)
Aug 09, 2004 14.67 14.67 14.37 14.42 42,400 -0.21(-1.46%)
Aug 06, 2004 14.93 14.95 14.54 14.63 87,200 -0.30(-2.01%)
Aug 05, 2004 15.03 15.11 14.83 14.93 101,600 -0.10(-0.67%)
Aug 04, 2004 14.93 15.63 14.85 15.03 123,400 +0.11(+0.76%)
Aug 03, 2004 15.27 15.31 14.83 14.92 118,100 -0.21(-1.41%)
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.