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, 2004 28.20 28.26 27.57 27.57 340,500 -0.53(-1.89%)
Nov 29, 2004 28.60 28.63 28.10 28.10 184,300 -0.38(-1.33%)
Nov 26, 2004 28.50 28.55 28.43 28.48 79,800 +0.28(+0.99%)
Nov 24, 2004 28.40 28.58 28.15 28.20 232,800 +0.24(+0.86%)
Nov 23, 2004 28.90 28.94 27.89 27.96 536,100 -0.60(-2.10%)
Nov 22, 2004 28.50 29.85 28.28 28.56 753,300 +1.30(+4.77%)
Nov 19, 2004 27.45 27.57 26.76 27.26 172,200 -0.18(-0.66%)
Nov 18, 2004 27.70 27.87 27.01 27.44 109,900 -0.34(-1.22%)
Nov 17, 2004 28.15 28.49 27.60 27.78 137,700 -0.22(-0.79%)
Nov 16, 2004 28.25 28.36 27.92 28.00 260,400 -0.27(-0.96%)
Nov 15, 2004 28.24 28.33 27.84 28.27 183,700 +0.27(+0.96%)
Nov 12, 2004 27.37 28.01 27.21 28.00 130,900 +0.73(+2.68%)
Nov 11, 2004 26.95 27.76 26.79 27.27 168,400 +0.42(+1.56%)
Nov 10, 2004 27.05 27.10 26.72 26.85 70,000 -0.12(-0.44%)
Nov 09, 2004 27.06 27.17 26.80 26.97 125,500 -0.07(-0.26%)
Nov 08, 2004 26.96 27.10 26.71 27.04 233,700 +0.08(+0.30%)
Nov 05, 2004 27.20 27.22 26.77 26.96 258,600 -0.08(-0.30%)
Nov 04, 2004 27.40 27.40 26.74 27.04 200,400 -0.54(-1.96%)
Nov 03, 2004 26.60 28.00 26.51 27.58 340,600 +1.08(+4.08%)
Nov 02, 2004 26.50 26.75 25.90 26.50 516,900 +0.05(+0.19%)
Nov 01, 2004 25.50 26.50 25.27 26.45 313,000 +1.13(+4.46%)
Oct 29, 2004 25.70 25.80 25.22 25.32 114,700 -0.46(-1.78%)
Oct 28, 2004 25.80 25.86 25.19 25.78 104,700 +0.02(+0.08%)
Oct 27, 2004 25.19 25.76 25.04 25.76 163,000 +0.57(+2.26%)
Oct 26, 2004 25.20 25.30 24.98 25.19 85,300 +0.04(+0.16%)
Oct 25, 2004 24.75 25.24 24.70 25.15 92,200 +0.45(+1.82%)
Oct 22, 2004 25.10 25.35 24.70 24.70 84,600 -0.38(-1.52%)
Oct 21, 2004 24.95 25.21 24.70 25.08 108,600 +0.13(+0.52%)
Oct 20, 2004 24.61 25.00 24.60 24.95 55,800 +0.34(+1.38%)
Oct 19, 2004 24.75 24.90 24.52 24.61 96,100 -0.19(-0.77%)
Oct 18, 2004 24.70 24.97 24.49 24.80 62,200 +0.19(+0.77%)
Oct 15, 2004 24.45 24.83 24.44 24.61 64,200 +0.16(+0.65%)
Oct 14, 2004 24.60 24.76 24.43 24.45 67,900 -0.24(-0.97%)
Oct 13, 2004 25.00 25.20 24.55 24.69 117,600 -0.17(-0.68%)
Oct 12, 2004 24.80 24.89 24.38 24.86 77,100 +0.21(+0.85%)
Oct 11, 2004 25.12 25.12 24.53 24.65 113,400 -0.47(-1.87%)
Oct 08, 2004 25.30 25.30 24.98 25.12 170,200 -0.16(-0.63%)
Oct 07, 2004 25.50 25.50 25.14 25.28 122,500 -0.21(-0.82%)
Oct 06, 2004 24.65 25.50 24.65 25.49 154,600 +0.99(+4.04%)
Oct 05, 2004 25.35 25.35 24.28 24.50 214,000 -0.87(-3.43%)
Oct 04, 2004 25.48 25.50 25.20 25.37 220,500 -0.02(-0.08%)
Oct 01, 2004 25.50 25.50 25.30 25.39 305,800 +0.07(+0.28%)
Sep 30, 2004 25.10 25.36 25.01 25.32 145,500 +0.28(+1.12%)
Sep 29, 2004 25.05 25.19 24.80 25.04 129,000 +0.04(+0.16%)
Sep 28, 2004 24.50 25.05 24.50 25.00 287,100 +0.65(+2.67%)
Sep 27, 2004 24.80 24.80 24.24 24.35 69,300 -0.48(-1.93%)
Sep 24, 2004 24.43 25.00 24.36 24.83 218,500 +0.50(+2.06%)
Sep 23, 2004 23.40 24.51 23.38 24.33 199,300 +1.09(+4.69%)
Sep 22, 2004 23.51 23.51 22.75 23.24 102,400 -0.36(-1.53%)
Sep 21, 2004 22.75 23.64 22.70 23.60 74,700 +0.95(+4.19%)
Sep 20, 2004 23.14 23.25 22.59 22.65 69,400 -0.42(-1.82%)
Sep 17, 2004 23.15 23.15 22.83 23.07 72,700 +0.07(+0.30%)
Sep 16, 2004 23.00 23.45 22.90 23.00 71,700 -0.06(-0.26%)
Sep 15, 2004 23.27 23.27 22.80 23.06 64,300 -0.11(-0.47%)
Sep 14, 2004 23.12 23.17 22.59 23.17 115,500 +0.05(+0.22%)
Sep 13, 2004 23.38 23.85 23.02 23.12 58,900 -0.16(-0.69%)
Sep 10, 2004 23.80 23.86 23.25 23.28 85,000 -0.32(-1.36%)
Sep 09, 2004 23.30 23.84 23.30 23.60 285,900 +0.40(+1.72%)
Sep 08, 2004 23.44 23.50 23.11 23.20 83,100 -0.24(-1.02%)
Sep 07, 2004 23.44 23.65 23.24 23.44 145,600 +0.25(+1.08%)
Sep 03, 2004 23.40 23.47 23.07 23.19 55,900 -0.10(-0.43%)
Sep 02, 2004 22.90 23.45 22.82 23.29 123,300 +0.30(+1.30%)
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.