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 (%)
May 31, 2013 88.84 90.91 88.54 89.05 456,311 -0.15(-0.17%)
May 30, 2013 89.44 90.38 88.93 89.20 489,066 -0.05(-0.06%)
May 29, 2013 88.97 89.75 88.11 89.25 827,518 -0.79(-0.88%)
May 28, 2013 89.63 90.63 89.22 90.04 809,388 +2.08(+2.36%)
May 24, 2013 87.39 88.04 85.75 87.96 635,644 +0.15(+0.17%)
May 23, 2013 87.99 88.50 87.25 87.81 438,290 -1.29(-1.45%)
May 22, 2013 90.95 91.55 88.57 89.10 647,921 -1.79(-1.97%)
May 21, 2013 92.31 92.99 90.78 90.89 550,646 -1.70(-1.84%)
May 20, 2013 92.31 93.05 91.66 92.59 540,336 -0.01(-0.01%)
May 17, 2013 91.81 93.61 91.55 92.60 535,117 +1.07(+1.17%)
May 16, 2013 91.55 92.11 90.92 91.53 382,535 -0.10(-0.11%)
May 15, 2013 91.43 91.98 91.10 91.63 285,527 +2.51(+2.82%)
May 13, 2013 89.26 89.98 88.58 89.12 280,892 -0.46(-0.51%)
May 10, 2013 89.62 90.21 89.05 89.58 146,520 -0.15(-0.17%)
May 09, 2013 90.03 91.13 89.48 89.73 305,642 -0.43(-0.48%)
May 08, 2013 89.73 90.18 88.75 90.16 312,063 +0.31(+0.35%)
May 07, 2013 89.14 89.96 88.21 89.85 242,849 +1.01(+1.14%)
May 06, 2013 87.46 89.47 87.46 88.84 367,259 +1.17(+1.33%)
May 03, 2013 86.69 88.14 86.02 87.67 359,374 +1.65(+1.92%)
May 02, 2013 82.77 87.12 82.77 86.02 852,556 +4.57(+5.61%)
May 01, 2013 84.50 86.66 81.39 81.45 763,801 -3.75(-4.40%)
Apr 30, 2013 85.47 85.64 83.81 85.20 434,059 -0.27(-0.32%)
Apr 29, 2013 84.70 85.64 84.05 85.47 395,584 +1.14(+1.35%)
Apr 26, 2013 84.84 84.85 84.11 84.33 230,966 -0.52(-0.61%)
Apr 25, 2013 84.64 85.46 84.45 84.85 419,086 +0.62(+0.74%)
Apr 24, 2013 84.33 85.00 84.03 84.23 331,913 +0.12(+0.14%)
Apr 23, 2013 84.07 86.16 83.61 84.11 490,893 +0.45(+0.54%)
Apr 22, 2013 83.00 84.41 82.23 83.66 385,738 +0.77(+0.93%)
Apr 19, 2013 81.17 83.00 80.24 82.89 387,165 +1.74(+2.14%)
Apr 18, 2013 80.92 82.42 80.05 81.15 637,293 +0.56(+0.69%)
Apr 17, 2013 81.64 81.74 79.22 80.59 529,473 -1.91(-2.32%)
Apr 16, 2013 80.85 82.63 79.38 82.50 619,115 +2.66(+3.33%)
Apr 15, 2013 86.39 86.67 79.75 79.84 1,572,088 -7.34(-8.42%)
Apr 12, 2013 86.88 87.86 86.51 87.18 202,065 +0.11(+0.13%)
Apr 11, 2013 88.06 88.19 87.03 87.07 322,673 -1.14(-1.29%)
Apr 10, 2013 88.00 88.50 87.67 88.21 334,976 +0.34(+0.39%)
Apr 09, 2013 88.10 88.41 87.21 87.87 239,666 -0.22(-0.25%)
Apr 08, 2013 87.89 88.23 86.95 88.09 268,112 +0.22(+0.25%)
Apr 05, 2013 83.00 89.96 81.91 87.87 1,682,163 +3.11(+3.67%)
Apr 04, 2013 86.65 86.65 83.60 84.76 775,645 -2.05(-2.36%)
Apr 03, 2013 90.43 90.52 85.76 86.81 817,373 -3.42(-3.79%)
Apr 02, 2013 91.69 92.96 89.82 90.23 414,589 -1.21(-1.32%)
Apr 01, 2013 93.21 93.27 90.91 91.44 368,313 -1.67(-1.79%)
Mar 28, 2013 93.02 93.37 92.48 93.11 381,864 +0.32(+0.34%)
Mar 27, 2013 91.76 92.98 91.46 92.79 175,001 +0.40(+0.43%)
Mar 26, 2013 92.15 92.62 91.12 92.39 297,649 +0.43(+0.47%)
Mar 25, 2013 93.01 93.43 90.76 91.96 333,282 -0.88(-0.95%)
Mar 22, 2013 91.85 92.95 91.85 92.84 238,530 +1.37(+1.50%)
Mar 21, 2013 92.77 93.31 91.27 91.47 222,094 -1.80(-1.93%)
Mar 20, 2013 92.95 93.40 92.56 93.27 245,086 +1.09(+1.18%)
Mar 19, 2013 93.78 93.97 91.10 92.18 370,745 -1.66(-1.77%)
Mar 18, 2013 92.76 93.91 92.45 93.84 348,705 +0.04(+0.04%)
Mar 15, 2013 94.77 94.80 93.40 93.80 1,305,070 -0.34(-0.36%)
Mar 14, 2013 93.30 94.15 92.32 94.14 299,135 +1.14(+1.23%)
Mar 13, 2013 92.32 93.00 91.76 93.00 321,619 +0.73(+0.79%)
Mar 12, 2013 92.08 92.43 91.58 92.27 333,944 -0.13(-0.14%)
Mar 11, 2013 92.08 93.19 91.78 92.40 589,490 +0.18(+0.20%)
Mar 08, 2013 91.77 92.24 90.73 92.22 222,207 +1.25(+1.37%)
Mar 07, 2013 90.43 91.08 90.08 90.97 240,228 +0.75(+0.83%)
Mar 06, 2013 91.50 91.85 90.00 90.22 306,694 -1.28(-1.40%)
Mar 05, 2013 91.00 91.90 90.90 91.50 356,324 +1.17(+1.30%)
Mar 04, 2013 88.19 90.37 87.98 90.33 316,139 +2.19(+2.48%)
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.