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 (%)
Jun 30, 2004 15.67 15.87 15.64 15.80 122,200 +0.13(+0.81%)
Jun 29, 2004 15.57 15.70 15.57 15.67 81,500 +0.01(+0.04%)
Jun 28, 2004 15.40 15.83 15.37 15.67 101,000 +0.20(+1.29%)
Jun 25, 2004 15.31 15.47 15.27 15.47 307,500 +0.20(+1.31%)
Jun 24, 2004 15.51 15.51 15.20 15.27 76,800 -0.24(-1.55%)
Jun 23, 2004 15.29 15.54 15.20 15.51 133,700 +0.33(+2.20%)
Jun 22, 2004 15.40 15.40 15.03 15.17 88,200 -0.26(-1.68%)
Jun 21, 2004 15.63 15.63 15.28 15.43 102,000 -0.23(-1.45%)
Jun 18, 2004 15.63 15.77 15.63 15.66 127,700 +0.03(+0.21%)
Jun 17, 2004 15.83 15.94 15.53 15.63 91,200 -0.13(-0.85%)
Jun 16, 2004 15.63 15.91 15.50 15.76 117,500 +0.13(+0.85%)
Jun 15, 2004 15.33 15.69 15.30 15.63 119,300 +0.27(+1.78%)
Jun 14, 2004 15.67 15.67 15.09 15.35 188,800 -0.39(-2.50%)
Jun 10, 2004 16.03 16.04 15.60 15.75 169,100 -0.11(-0.67%)
Jun 09, 2004 16.05 16.23 15.83 15.85 208,200 -0.19(-1.21%)
Jun 08, 2004 15.87 16.05 15.57 16.05 81,700 +0.09(+0.59%)
Jun 07, 2004 15.20 16.05 15.20 15.95 200,700 +0.81(+5.37%)
Jun 04, 2004 15.21 15.29 14.67 15.14 140,300 -0.07(-0.44%)
Jun 03, 2004 15.41 15.49 15.19 15.21 113,600 -0.21(-1.34%)
Jun 02, 2004 15.43 15.61 15.11 15.41 162,500 -0.02(-0.13%)
Jun 01, 2004 14.93 15.46 14.90 15.43 228,600 +0.19(+1.27%)
May 28, 2004 14.68 15.24 14.61 15.24 346,100 +0.55(+3.77%)
May 27, 2004 14.27 14.79 14.27 14.69 682,500 +0.49(+3.48%)
May 26, 2004 14.55 14.63 14.07 14.19 1,942,300 -0.84(-5.59%)
May 25, 2004 15.12 15.50 14.93 15.03 252,400 +0.18(+1.21%)
May 24, 2004 14.44 14.89 14.44 14.85 220,900 +0.42(+2.91%)
May 21, 2004 14.67 14.76 14.36 14.43 92,200 -0.20(-1.37%)
May 20, 2004 14.47 14.90 14.47 14.63 128,900 +0.23(+1.62%)
May 19, 2004 14.66 14.86 14.27 14.40 158,600 -0.19(-1.32%)
May 18, 2004 14.89 14.89 14.54 14.59 159,500 -0.29(-1.93%)
May 17, 2004 15.32 15.32 14.50 14.88 120,700 -0.44(-2.87%)
May 14, 2004 15.65 15.65 14.97 15.32 137,200 -0.33(-2.09%)
May 13, 2004 15.57 15.86 15.47 15.65 45,900 +0.01(+0.09%)
May 12, 2004 15.50 15.63 15.19 15.63 104,200 +0.10(+0.64%)
May 11, 2004 15.23 15.72 15.23 15.53 95,000 +0.33(+2.19%)
May 10, 2004 15.60 15.61 15.20 15.20 99,100 -0.47(-3.02%)
May 07, 2004 15.80 15.85 15.46 15.67 209,700 -0.25(-1.55%)
May 06, 2004 15.57 15.92 15.33 15.92 92,300 +0.35(+2.23%)
May 05, 2004 16.00 16.00 15.57 15.57 99,200 -0.43(-2.67%)
May 04, 2004 15.50 16.81 15.50 16.00 160,900 +0.67(+4.35%)
May 03, 2004 15.27 15.43 14.93 15.33 175,700 -0.03(-0.22%)
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.