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, 2009 30.84 31.05 30.15 30.32 301,512 -0.41(-1.33%)
Sep 29, 2009 31.64 31.64 30.50 30.73 207,845 -0.78(-2.48%)
Sep 28, 2009 30.62 32.00 30.52 31.51 146,132 +0.98(+3.21%)
Sep 25, 2009 31.00 31.32 30.09 30.53 138,346 -0.67(-2.15%)
Sep 24, 2009 31.77 31.77 30.79 31.20 163,213 -0.52(-1.64%)
Sep 23, 2009 31.94 32.14 31.70 31.72 137,666 -0.22(-0.69%)
Sep 22, 2009 32.10 32.35 31.76 31.94 137,849 +0.01(+0.03%)
Sep 21, 2009 32.02 32.16 31.60 31.93 92,794 -0.34(-1.05%)
Sep 18, 2009 31.08 32.53 31.08 32.27 253,712 +0.55(+1.73%)
Sep 17, 2009 32.30 32.50 31.39 31.72 245,163 -0.89(-2.73%)
Sep 16, 2009 32.71 32.80 32.27 32.61 149,642 +0.11(+0.34%)
Sep 15, 2009 32.24 32.81 31.75 32.50 184,007 +0.09(+0.28%)
Sep 14, 2009 31.70 32.45 31.38 32.41 149,943 +0.55(+1.73%)
Sep 11, 2009 32.32 32.89 31.48 31.86 150,199 -0.32(-0.99%)
Sep 10, 2009 31.45 32.20 31.30 32.18 211,456 +0.73(+2.32%)
Sep 09, 2009 31.77 32.04 31.34 31.45 361,440 -0.24(-0.76%)
Sep 08, 2009 31.36 32.00 31.36 31.69 171,019 +0.53(+1.70%)
Sep 04, 2009 30.43 31.38 30.23 31.16 132,053 +0.73(+2.40%)
Sep 03, 2009 29.89 30.43 29.50 30.43 197,432 +0.58(+1.94%)
Sep 02, 2009 30.25 30.41 29.80 29.85 203,615 -0.48(-1.58%)
Sep 01, 2009 31.07 31.97 30.14 30.33 418,824 -1.05(-3.35%)
Aug 31, 2009 31.25 31.46 30.93 31.38 669,408 -0.05(-0.16%)
Aug 28, 2009 31.44 31.84 31.13 31.43 357,247 +0.37(+1.19%)
Aug 27, 2009 31.55 31.55 30.50 31.06 310,238 -0.25(-0.80%)
Aug 26, 2009 31.59 31.75 30.97 31.31 258,853 -0.51(-1.60%)
Aug 25, 2009 31.38 32.41 31.38 31.82 328,601 +0.46(+1.47%)
Aug 24, 2009 31.19 31.55 30.76 31.36 403,072 +0.35(+1.13%)
Aug 21, 2009 29.67 31.03 29.56 31.01 334,354 +1.57(+5.33%)
Aug 20, 2009 29.01 29.50 28.88 29.44 141,201 +0.27(+0.93%)
Aug 19, 2009 28.96 29.33 28.81 29.17 120,611 -0.05(-0.17%)
Aug 18, 2009 28.91 29.33 28.76 29.22 128,384 +0.61(+2.13%)
Aug 17, 2009 28.66 29.04 28.45 28.61 314,078 -0.69(-2.35%)
Aug 14, 2009 29.11 29.38 28.19 29.30 313,851 +0.19(+0.65%)
Aug 13, 2009 28.45 29.21 28.30 29.11 189,359 +0.75(+2.64%)
Aug 12, 2009 27.93 28.74 27.59 28.36 198,237 +0.38(+1.36%)
Aug 11, 2009 27.96 28.21 27.41 27.98 171,724 -0.05(-0.18%)
Aug 10, 2009 28.08 28.10 27.37 28.03 172,513 -0.32(-1.13%)
Aug 07, 2009 27.31 28.42 27.02 28.35 269,838 +1.61(+6.02%)
Aug 06, 2009 27.31 27.38 26.69 26.74 131,670 -0.36(-1.33%)
Aug 05, 2009 27.53 27.62 26.88 27.10 224,751 -0.34(-1.24%)
Aug 04, 2009 27.16 27.59 27.00 27.44 257,303 -0.02(-0.07%)
Aug 03, 2009 27.43 27.68 27.15 27.46 389,569 +0.17(+0.62%)
Jul 31, 2009 27.46 27.71 27.24 27.29 481,428 -0.21(-0.76%)
Jul 30, 2009 28.15 29.26 27.02 27.50 535,072 -1.49(-5.14%)
Jul 29, 2009 28.89 29.11 27.82 28.99 212,767 -0.07(-0.24%)
Jul 28, 2009 28.90 29.33 28.41 29.06 157,112 -0.10(-0.34%)
Jul 27, 2009 29.09 29.34 28.87 29.16 125,659 -0.02(-0.07%)
Jul 24, 2009 29.05 29.37 28.34 29.18 1,206 -0.23(-0.78%)
Jul 23, 2009 28.50 29.71 28.37 29.41 235,650 +0.81(+2.83%)
Jul 22, 2009 27.60 28.64 27.28 28.60 267,569 +0.84(+3.03%)
Jul 21, 2009 28.01 28.59 27.41 27.76 143,326 -0.16(-0.57%)
Jul 20, 2009 27.55 28.07 27.51 27.92 121,054 +0.60(+2.20%)
Jul 17, 2009 27.46 27.69 26.80 27.32 154,878 -0.05(-0.18%)
Jul 16, 2009 26.60 27.49 26.32 27.37 148,176 +0.50(+1.86%)
Jul 15, 2009 26.65 27.00 26.49 26.87 271,786 +0.74(+2.83%)
Jul 14, 2009 25.49 26.20 25.25 26.13 211,762 +0.75(+2.96%)
Jul 13, 2009 24.78 25.41 24.78 25.38 214,179 +0.44(+1.76%)
Jul 10, 2009 24.60 24.96 24.40 24.94 134,451 +0.24(+0.97%)
Jul 09, 2009 25.16 25.32 24.63 24.70 181,514 -0.30(-1.20%)
Jul 08, 2009 25.00 25.25 24.16 25.00 350,571 +0.25(+1.01%)
Jul 07, 2009 25.27 25.31 24.65 24.75 309,236 -0.44(-1.75%)
Jul 06, 2009 25.16 25.29 24.70 25.19 215,524 -0.16(-0.63%)
Jul 02, 2009 25.55 25.77 24.92 25.35 249,990 -0.89(-3.39%)
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.