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 (%)
Nov 30, 2009 31.00 31.18 30.21 31.12 186,627 +0.11(+0.35%)
Nov 27, 2009 30.77 31.48 30.60 31.01 77,011 -0.98(-3.06%)
Nov 25, 2009 32.37 32.37 31.96 31.99 95,528 -0.32(-0.99%)
Nov 24, 2009 32.77 32.77 31.86 32.31 107,790 -0.47(-1.43%)
Nov 23, 2009 32.58 33.22 32.26 32.78 193,332 +0.60(+1.86%)
Nov 20, 2009 31.94 32.32 31.54 32.18 238,270 +0.00(+0.00%)
Nov 19, 2009 32.95 32.95 32.07 32.18 157,782 -0.94(-2.84%)
Nov 18, 2009 33.49 33.49 32.85 33.12 169,077 -0.39(-1.16%)
Nov 17, 2009 33.53 33.70 33.07 33.51 159,246 -0.10(-0.30%)
Nov 16, 2009 32.77 33.78 32.77 33.61 155,999 +1.14(+3.51%)
Nov 13, 2009 32.34 32.66 31.81 32.47 113,242 +0.27(+0.84%)
Nov 12, 2009 33.06 33.29 32.13 32.20 220,101 -0.83(-2.51%)
Nov 11, 2009 33.38 33.71 32.74 33.03 167,924 -0.15(-0.45%)
Nov 10, 2009 32.32 33.20 32.08 33.18 370,432 +0.77(+2.38%)
Nov 09, 2009 31.64 32.63 31.64 32.41 177,900 +0.78(+2.47%)
Nov 06, 2009 31.30 31.82 31.05 31.63 195,766 +0.18(+0.57%)
Nov 05, 2009 29.61 31.71 29.61 31.45 388,674 +2.02(+6.86%)
Nov 04, 2009 30.14 30.30 29.28 29.43 556,265 -0.46(-1.54%)
Nov 03, 2009 31.70 32.42 29.58 29.89 781,049 +0.52(+1.77%)
Nov 02, 2009 29.46 29.48 28.42 29.37 375,473 +0.36(+1.24%)
Oct 30, 2009 29.50 29.59 28.58 29.01 346,473 -0.71(-2.39%)
Oct 29, 2009 29.64 30.35 29.59 29.72 243,332 +0.29(+0.99%)
Oct 28, 2009 30.82 31.56 29.36 29.43 252,655 -1.35(-4.39%)
Oct 27, 2009 30.89 31.10 30.13 30.78 272,628 -0.12(-0.39%)
Oct 26, 2009 31.07 31.97 30.75 30.90 210,062 -0.17(-0.55%)
Oct 23, 2009 30.94 31.13 30.83 31.07 311,016 -0.90(-2.82%)
Oct 22, 2009 31.25 32.00 30.56 31.97 247,398 +0.64(+2.04%)
Oct 21, 2009 31.84 32.73 31.24 31.33 224,284 -0.52(-1.63%)
Oct 20, 2009 31.51 32.04 31.51 31.85 195,136 -0.63(-1.94%)
Oct 19, 2009 33.11 33.29 32.37 32.48 255,000 -0.42(-1.28%)
Oct 16, 2009 32.76 33.13 32.22 32.90 148,190 -0.22(-0.66%)
Oct 15, 2009 32.74 33.16 32.47 33.12 158,174 +0.02(+0.06%)
Oct 14, 2009 31.97 33.10 31.74 33.10 230,037 +1.56(+4.95%)
Oct 13, 2009 32.26 32.44 30.82 31.54 178,500 -0.85(-2.62%)
Oct 12, 2009 32.98 33.12 32.00 32.39 104,356 -0.13(-0.40%)
Oct 09, 2009 31.98 32.60 31.83 32.52 87,614 +0.62(+1.94%)
Oct 08, 2009 31.53 32.34 31.53 31.90 225,990 +0.71(+2.28%)
Oct 07, 2009 30.88 31.47 30.72 31.19 179,308 +0.09(+0.29%)
Oct 06, 2009 30.16 31.24 30.16 31.10 212,252 +1.23(+4.12%)
Oct 05, 2009 29.64 29.94 29.25 29.87 220,248 +0.44(+1.50%)
Oct 02, 2009 30.09 30.32 29.39 29.43 227,492 -0.95(-3.13%)
Oct 01, 2009 30.24 30.93 30.02 30.38 247,836 +0.06(+0.20%)
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%)
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.