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 (%)
Aug 31, 2012 64.14 64.14 62.81 63.56 169,242 -0.06(-0.09%)
Aug 30, 2012 63.64 63.79 63.25 63.62 178,520 -0.53(-0.83%)
Aug 29, 2012 63.72 64.16 63.19 64.15 191,181 +0.61(+0.96%)
Aug 27, 2012 63.77 63.80 62.79 63.54 128,846 -0.08(-0.13%)
Aug 24, 2012 63.02 64.05 62.94 63.62 166,028 +0.25(+0.39%)
Aug 23, 2012 63.94 64.22 63.03 63.37 196,695 -0.83(-1.29%)
Aug 22, 2012 64.21 64.37 63.53 64.20 157,724 -0.05(-0.08%)
Aug 21, 2012 63.89 64.78 63.87 64.25 169,953 +0.43(+0.67%)
Aug 20, 2012 64.12 64.17 63.29 63.82 178,190 -0.27(-0.42%)
Aug 17, 2012 63.87 64.22 63.64 64.09 158,031 +0.14(+0.22%)
Aug 16, 2012 63.92 64.13 63.71 63.95 200,986 +0.04(+0.06%)
Aug 15, 2012 63.61 64.08 62.91 63.91 172,115 +0.34(+0.53%)
Aug 14, 2012 64.00 64.43 63.32 63.57 214,666 +0.02(+0.03%)
Aug 13, 2012 64.30 64.70 63.11 63.55 340,886 -0.76(-1.18%)
Aug 10, 2012 63.55 64.41 63.53 64.31 89,861 +0.36(+0.56%)
Aug 09, 2012 63.76 64.26 63.50 63.95 187,391 -0.02(-0.03%)
Aug 08, 2012 64.96 65.43 63.38 63.97 239,111 -1.42(-2.17%)
Aug 07, 2012 64.56 65.70 64.41 65.39 466,478 +1.13(+1.76%)
Aug 06, 2012 63.15 64.86 63.15 64.26 597,653 +1.16(+1.84%)
Aug 03, 2012 63.72 64.18 62.83 63.10 471,613 +0.54(+0.86%)
Aug 02, 2012 60.75 63.78 60.24 62.56 689,026 +1.88(+3.10%)
Aug 01, 2012 62.18 62.62 60.68 60.68 321,896 -1.38(-2.22%)
Jul 31, 2012 62.84 63.25 61.79 62.06 378,956 -1.06(-1.68%)
Jul 30, 2012 62.98 64.15 62.04 63.12 550,385 +0.07(+0.11%)
Jul 27, 2012 61.30 63.26 61.00 63.05 444,007 +2.20(+3.62%)
Jul 26, 2012 60.11 61.01 59.55 60.85 618,866 +1.97(+3.35%)
Jul 25, 2012 60.00 60.58 58.46 58.88 749,536 -0.61(-1.03%)
Jul 24, 2012 57.60 59.52 56.84 59.49 811,747 +3.16(+5.61%)
Jul 23, 2012 55.00 57.66 54.76 56.33 770,910 +0.35(+0.63%)
Jul 20, 2012 56.71 57.22 55.85 55.98 308,226 -1.37(-2.39%)
Jul 19, 2012 56.31 57.47 55.86 57.35 386,288 +1.44(+2.58%)
Jul 18, 2012 55.17 56.57 54.85 55.91 289,448 +0.77(+1.40%)
Jul 17, 2012 55.10 55.30 53.91 55.14 182,521 +0.52(+0.95%)
Jul 16, 2012 55.36 55.42 54.44 54.62 267,920 -1.06(-1.90%)
Jul 13, 2012 54.32 55.76 54.32 55.68 193,257 +1.55(+2.86%)
Jul 12, 2012 52.78 54.45 52.38 54.13 272,379 +1.03(+1.94%)
Jul 11, 2012 52.30 53.44 52.30 53.10 255,962 +0.83(+1.59%)
Jul 10, 2012 53.68 53.86 52.08 52.27 198,312 -0.91(-1.71%)
Jul 09, 2012 53.31 53.69 53.01 53.18 176,429 -0.23(-0.43%)
Jul 06, 2012 54.08 54.12 53.22 53.41 148,619 -1.38(-2.52%)
Jul 05, 2012 54.28 55.47 54.14 54.79 275,028 +0.28(+0.51%)
Jul 03, 2012 53.20 54.65 53.08 54.51 174,313 +1.24(+2.33%)
Jul 02, 2012 52.93 53.33 52.40 53.27 251,484 +0.43(+0.81%)
Jun 29, 2012 52.16 52.89 51.53 52.84 277,811 +1.95(+3.83%)
Jun 28, 2012 50.36 50.95 49.53 50.89 269,394 +0.10(+0.20%)
Jun 27, 2012 50.24 50.90 49.50 50.79 268,233 +0.70(+1.40%)
Jun 26, 2012 50.13 50.50 49.81 50.09 274,725 -0.03(-0.06%)
Jun 25, 2012 51.17 51.28 50.00 50.12 350,695 -2.05(-3.93%)
Jun 22, 2012 52.18 52.26 51.27 52.17 363,917 +0.12(+0.23%)
Jun 21, 2012 53.42 53.61 51.87 52.05 172,068 -1.47(-2.75%)
Jun 20, 2012 53.92 54.09 52.61 53.52 217,730 -0.57(-1.05%)
Jun 19, 2012 52.75 54.27 52.66 54.09 380,195 +1.70(+3.24%)
Jun 18, 2012 51.07 52.63 50.83 52.39 282,148 +0.93(+1.81%)
Jun 15, 2012 51.57 51.87 51.22 51.46 355,809 +0.08(+0.16%)
Jun 14, 2012 51.03 51.65 50.56 51.38 283,583 +0.48(+0.94%)
Jun 13, 2012 50.77 51.71 50.19 50.90 358,636 -0.10(-0.20%)
Jun 12, 2012 50.39 51.23 50.20 51.00 302,977 +0.80(+1.59%)
Jun 11, 2012 51.29 51.29 50.14 50.20 436,286 -0.27(-0.53%)
Jun 08, 2012 49.80 50.57 49.35 50.47 321,713 +0.48(+0.96%)
Jun 07, 2012 51.00 51.60 49.88 49.99 287,167 -0.12(-0.24%)
Jun 06, 2012 48.71 50.18 48.71 50.11 308,074 +1.76(+3.64%)
Jun 05, 2012 47.69 48.60 47.56 48.35 327,486 +0.27(+0.56%)
Jun 04, 2012 48.53 48.68 47.08 48.08 461,569 -0.34(-0.70%)
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.