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 (%)
Oct 31, 2003 11.62 11.47 10.76 10.80 152,800 -0.81(-7.00%)
Oct 30, 2003 11.58 11.64 11.56 11.62 134,900 -0.16(-1.32%)
Oct 29, 2003 11.67 11.77 11.40 11.77 35,000 +0.22(+1.88%)
Oct 28, 2003 11.43 11.56 11.38 11.56 26,400 +0.19(+1.64%)
Oct 27, 2003 11.04 11.44 11.04 11.37 43,500 +0.34(+3.06%)
Oct 24, 2003 11.00 11.09 10.92 11.03 61,900 +0.12(+1.10%)
Oct 23, 2003 11.18 11.18 10.56 10.91 109,000 -0.32(-2.85%)
Oct 22, 2003 11.62 11.62 11.20 11.23 44,400 -0.41(-3.51%)
Oct 21, 2003 11.67 11.68 11.62 11.64 70,900 -0.03(-0.23%)
Oct 20, 2003 11.68 11.73 11.58 11.67 28,300 -0.04(-0.30%)
Oct 17, 2003 11.51 11.70 11.51 11.70 28,000 +0.16(+1.39%)
Oct 16, 2003 11.47 11.50 11.40 11.54 40,400 +0.16(+1.41%)
Oct 15, 2003 11.29 11.48 11.11 11.38 19,800 +0.14(+1.22%)
Oct 14, 2003 11.11 11.24 11.11 11.24 33,000 +0.15(+1.32%)
Oct 13, 2003 10.93 11.16 10.93 11.10 36,300 +0.13(+1.22%)
Oct 10, 2003 11.27 11.27 10.96 10.96 53,000 -0.32(-2.84%)
Oct 09, 2003 11.11 11.27 11.11 11.28 43,700 +0.12(+1.07%)
Oct 08, 2003 11.21 11.24 11.11 11.16 21,100 -0.08(-0.75%)
Oct 07, 2003 11.22 11.29 11.20 11.25 28,300 +0.03(+0.24%)
Oct 06, 2003 11.08 11.44 11.08 11.22 56,900 -0.09(-0.79%)
Oct 03, 2003 10.98 11.40 10.98 11.31 53,300 +0.38(+3.46%)
Oct 02, 2003 10.75 11.05 10.75 10.93 55,400 +0.04(+0.41%)
Oct 01, 2003 10.46 10.88 10.46 10.89 52,600 +0.35(+3.33%)
Sep 30, 2003 10.64 10.64 10.43 10.54 71,800 -0.15(-1.37%)
Sep 29, 2003 10.33 10.68 10.23 10.68 61,200 +0.36(+3.44%)
Sep 26, 2003 10.16 10.58 10.05 10.33 46,000 +0.18(+1.80%)
Sep 25, 2003 10.73 10.73 10.15 10.15 28,800 -0.63(-5.86%)
Sep 24, 2003 10.78 10.83 10.75 10.78 66,600 -0.04(-0.33%)
Sep 23, 2003 10.66 10.85 10.66 10.81 72,300 +0.15(+1.42%)
Sep 22, 2003 10.62 10.76 10.62 10.66 29,700 -0.07(-0.66%)
Sep 19, 2003 10.73 10.83 10.73 10.73 41,900 -0.11(-1.03%)
Sep 18, 2003 10.77 10.84 10.75 10.84 42,600 +0.09(+0.83%)
Sep 17, 2003 10.77 10.84 10.74 10.76 53,500 -0.02(-0.21%)
Sep 16, 2003 10.62 10.82 10.58 10.78 26,600 +0.31(+2.97%)
Sep 15, 2003 10.71 10.92 10.31 10.47 75,400 -0.20(-1.87%)
Sep 12, 2003 10.53 10.70 10.47 10.67 66,000 +0.13(+1.27%)
Sep 11, 2003 10.42 10.53 10.40 10.53 99,500 +0.13(+1.28%)
Sep 10, 2003 10.43 10.46 10.36 10.40 98,600 -0.07(-0.68%)
Sep 09, 2003 10.44 10.52 10.40 10.47 85,000 +0.03(+0.25%)
Sep 08, 2003 10.67 10.84 10.31 10.44 90,400 -0.28(-2.65%)
Sep 05, 2003 11.24 11.24 10.64 10.73 70,500 -0.52(-4.62%)
Sep 04, 2003 11.27 11.29 11.17 11.25 61,300 -0.08(-0.74%)
Sep 03, 2003 11.11 11.44 11.07 11.33 75,900 +0.21(+1.88%)
Sep 02, 2003 10.71 11.12 10.67 11.12 73,000 +0.36(+3.34%)
Aug 29, 2003 10.58 10.86 10.57 10.76 18,200 +0.12(+1.13%)
Aug 28, 2003 10.56 10.65 10.53 10.64 17,900 +0.04(+0.38%)
Aug 27, 2003 10.44 10.71 10.40 10.60 29,800 +0.13(+1.23%)
Aug 26, 2003 10.36 10.57 10.29 10.48 20,200 +0.12(+1.16%)
Aug 25, 2003 10.41 10.52 10.32 10.36 30,500 -0.12(-1.19%)
Aug 22, 2003 10.44 10.49 10.30 10.48 52,900 +0.09(+0.86%)
Aug 21, 2003 10.18 10.39 10.04 10.39 152,600 +0.30(+3.00%)
Aug 20, 2003 9.733 10.16 9.733 10.09 193,100 +0.31(+3.18%)
Aug 19, 2003 9.729 9.778 9.689 9.778 90,100 +0.05(+0.50%)
Aug 18, 2003 9.769 9.769 9.702 9.729 58,100 +0.06(+0.64%)
Aug 15, 2003 9.733 9.751 9.644 9.667 23,500 -0.02(-0.23%)
Aug 14, 2003 9.622 9.764 9.622 9.689 50,100 +0.08(+0.83%)
Aug 13, 2003 9.733 9.733 9.600 9.609 17,400 -0.12(-1.28%)
Aug 12, 2003 9.627 9.733 9.600 9.733 105,500 +0.13(+1.34%)
Aug 11, 2003 9.689 9.698 9.333 9.604 54,800 -0.05(-0.55%)
Aug 08, 2003 9.707 9.733 9.560 9.658 24,200 -0.00(-0.05%)
Aug 07, 2003 9.653 9.707 9.609 9.662 38,200 +0.00(+0.00%)
Aug 06, 2003 9.933 9.933 9.649 9.662 32,400 -0.24(-2.42%)
Aug 05, 2003 10.29 10.29 9.902 9.902 29,400 -0.32(-3.13%)
Aug 04, 2003 10.22 10.26 10.11 10.22 81,700 -0.17(-1.67%)
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.