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 (%)
Dec 31, 2012 75.00 76.24 74.98 76.10 165,686 +0.94(+1.25%)
Dec 28, 2012 75.21 76.03 74.92 75.16 140,761 -0.41(-0.54%)
Dec 27, 2012 75.38 75.78 74.40 75.57 183,893 +0.13(+0.17%)
Dec 26, 2012 76.14 76.40 75.12 75.44 170,618 -0.84(-1.10%)
Dec 24, 2012 75.45 76.56 74.91 76.28 137,786 +0.71(+0.94%)
Dec 21, 2012 74.95 77.04 74.71 75.57 868,672 +0.62(+0.83%)
Dec 20, 2012 74.24 75.07 74.01 74.95 229,778 +0.70(+0.94%)
Dec 19, 2012 74.77 74.95 74.17 74.25 228,663 -0.50(-0.67%)
Dec 18, 2012 74.09 75.35 73.92 74.75 261,385 +0.63(+0.85%)
Dec 17, 2012 73.62 74.73 73.46 74.12 202,630 +0.58(+0.79%)
Dec 14, 2012 74.40 74.40 73.23 73.54 213,871 +0.21(+0.29%)
Dec 13, 2012 73.46 74.00 73.07 73.33 216,785 -0.06(-0.08%)
Dec 12, 2012 74.16 74.33 73.20 73.39 213,715 -0.56(-0.76%)
Dec 11, 2012 74.29 74.87 73.60 73.95 320,675 +0.11(+0.15%)
Dec 10, 2012 72.80 73.85 72.80 73.84 218,822 +1.24(+1.71%)
Dec 07, 2012 73.08 73.19 72.25 72.60 234,399 -0.33(-0.45%)
Dec 06, 2012 72.34 73.50 71.86 72.93 291,347 -0.09(-0.12%)
Dec 05, 2012 73.32 74.07 72.59 73.02 332,831 -0.30(-0.41%)
Dec 04, 2012 72.89 74.32 72.70 73.32 222,860 +0.37(+0.51%)
Nov 30, 2012 73.43 73.43 72.50 72.95 306,236 -0.40(-0.55%)
Nov 29, 2012 74.01 74.07 72.73 73.35 324,496 -0.25(-0.34%)
Nov 28, 2012 72.74 73.93 71.69 73.60 327,693 +0.69(+0.95%)
Nov 27, 2012 74.02 74.50 71.96 72.91 389,841 -0.57(-0.78%)
Nov 26, 2012 72.12 73.51 71.87 73.48 368,440 +1.14(+1.58%)
Nov 23, 2012 71.20 72.37 70.84 72.34 117,108 +1.47(+2.07%)
Nov 21, 2012 70.89 71.16 70.26 70.87 194,266 -0.06(-0.08%)
Nov 20, 2012 70.14 70.93 69.79 70.93 262,625 +0.17(+0.24%)
Nov 19, 2012 68.21 70.81 67.64 70.76 428,468 +3.37(+5.00%)
Nov 16, 2012 67.39 67.81 66.66 67.39 394,595 -0.23(-0.34%)
Nov 15, 2012 69.74 69.99 67.26 67.62 465,252 -2.04(-2.93%)
Nov 14, 2012 71.05 71.28 69.48 69.66 278,277 -1.14(-1.61%)
Nov 13, 2012 70.73 71.80 70.49 70.80 346,151 -0.14(-0.20%)
Nov 12, 2012 70.17 71.18 69.92 70.94 197,006 +0.89(+1.27%)
Nov 09, 2012 70.96 71.44 69.97 70.05 377,660 -1.40(-1.96%)
Nov 08, 2012 72.21 72.46 71.04 71.45 254,712 -1.01(-1.39%)
Nov 07, 2012 72.88 73.75 72.34 72.46 349,278 -1.82(-2.45%)
Nov 06, 2012 74.51 74.51 73.52 74.28 453,914 +0.26(+0.35%)
Nov 05, 2012 71.95 75.82 71.77 74.02 880,065 +2.53(+3.54%)
Nov 02, 2012 73.49 73.95 71.48 71.49 409,645 -1.61(-2.20%)
Nov 01, 2012 72.39 73.75 71.74 73.10 550,672 +0.63(+0.87%)
Oct 31, 2012 71.84 72.75 71.63 72.47 299,093 +0.87(+1.22%)
Oct 26, 2012 71.93 71.60 71.60 71.60 256,900 -0.37(-0.51%)
Oct 25, 2012 71.34 72.23 71.21 71.97 253,552 +1.06(+1.49%)
Oct 24, 2012 72.11 72.34 70.57 70.91 423,618 -1.09(-1.51%)
Oct 23, 2012 70.81 72.26 70.53 72.00 253,539 +0.24(+0.33%)
Oct 19, 2012 71.06 71.83 70.61 71.76 424,721 +0.35(+0.49%)
Oct 18, 2012 71.74 72.14 71.27 71.41 331,173 -0.38(-0.53%)
Oct 17, 2012 72.01 72.24 71.47 71.79 619,870 -0.52(-0.72%)
Oct 16, 2012 70.75 72.48 70.53 72.31 596,678 +1.65(+2.34%)
Oct 15, 2012 69.53 70.66 69.39 70.66 525,973 +1.38(+1.99%)
Oct 12, 2012 69.76 69.76 68.76 69.28 363,555 -0.40(-0.57%)
Oct 11, 2012 69.10 70.45 69.06 69.68 890,172 +1.07(+1.56%)
Oct 10, 2012 67.74 68.91 67.60 68.61 1,054,530 +0.79(+1.16%)
Oct 09, 2012 68.37 68.50 67.27 67.82 320,701 -0.38(-0.56%)
Oct 08, 2012 68.09 68.55 67.62 68.20 276,534 -0.30(-0.44%)
Oct 05, 2012 68.37 68.56 68.06 68.50 360,870 +0.58(+0.85%)
Oct 04, 2012 67.76 68.13 67.33 67.92 459,525 +0.57(+0.85%)
Oct 03, 2012 67.66 67.71 66.11 67.35 845,018 +0.03(+0.04%)
Oct 02, 2012 68.00 68.55 67.02 67.32 788,792 -0.43(-0.63%)
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.