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, 2004 15.70 15.73 15.11 15.37 122,000 -0.33(-2.12%)
Apr 29, 2004 15.95 15.98 15.65 15.70 132,500 -0.19(-1.18%)
Apr 28, 2004 16.53 16.53 15.79 15.89 98,900 -0.71(-4.30%)
Apr 27, 2004 16.43 16.85 16.37 16.60 67,500 +0.23(+1.43%)
Apr 26, 2004 16.60 16.65 16.30 16.37 107,000 -0.30(-1.80%)
Apr 23, 2004 16.65 16.67 16.51 16.67 38,900 +0.02(+0.12%)
Apr 22, 2004 16.47 16.67 16.45 16.65 65,100 +0.21(+1.26%)
Apr 21, 2004 16.23 16.53 16.14 16.44 163,000 +0.22(+1.36%)
Apr 20, 2004 16.60 16.62 16.21 16.22 82,200 -0.35(-2.13%)
Apr 19, 2004 16.43 16.59 16.34 16.57 176,100 +0.14(+0.85%)
Apr 16, 2004 16.27 16.49 15.80 16.43 119,100 +0.27(+1.65%)
Apr 15, 2004 16.19 16.37 16.10 16.17 66,500 -0.02(-0.12%)
Apr 14, 2004 16.10 16.53 15.97 16.19 69,200 +0.06(+0.37%)
Apr 13, 2004 16.24 16.47 16.10 16.13 41,300 -0.01(-0.08%)
Apr 12, 2004 16.90 16.98 16.14 16.14 189,300 -0.69(-4.12%)
Apr 08, 2004 17.13 17.15 16.79 16.83 14,200 -0.20(-1.17%)
Apr 07, 2004 17.23 17.28 16.98 17.03 51,300 -0.23(-1.35%)
Apr 06, 2004 17.20 17.33 17.00 17.27 46,700 +0.10(+0.58%)
Apr 05, 2004 17.40 17.40 16.93 17.17 46,600 -0.10(-0.58%)
Apr 02, 2004 17.05 17.33 16.99 17.27 50,000 +0.38(+2.25%)
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.