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, 2010 46.88 47.90 46.69 47.49 292,570 -0.02(-0.04%)
Nov 29, 2010 47.05 47.62 46.42 47.51 138,010 +0.20(+0.42%)
Nov 26, 2010 46.95 47.49 46.90 47.31 43,624 +0.09(+0.19%)
Nov 24, 2010 45.77 47.22 47.22 47.22 228,771 +1.46(+3.19%)
Nov 23, 2010 45.41 45.87 44.83 45.76 196,142 -0.42(-0.91%)
Nov 22, 2010 46.00 46.52 45.70 46.18 132,797 -0.02(-0.04%)
Nov 19, 2010 46.60 46.70 46.10 46.20 172,135 -0.40(-0.86%)
Nov 18, 2010 45.59 46.74 45.59 46.60 225,793 +1.67(+3.72%)
Nov 17, 2010 44.82 45.04 44.39 44.93 148,464 +0.27(+0.60%)
Nov 16, 2010 44.96 45.16 44.30 44.66 192,789 -0.75(-1.65%)
Nov 15, 2010 45.12 46.20 45.12 45.41 173,701 +0.36(+0.80%)
Nov 12, 2010 45.62 46.20 45.00 45.05 155,617 -1.13(-2.45%)
Nov 11, 2010 45.56 46.34 45.42 46.18 111,356 -0.14(-0.30%)
Nov 10, 2010 45.82 46.32 45.36 46.32 171,363 +0.63(+1.38%)
Nov 09, 2010 46.51 46.65 45.51 45.69 158,584 -0.78(-1.68%)
Nov 08, 2010 46.06 46.70 46.04 46.47 154,951 +0.27(+0.58%)
Nov 05, 2010 46.09 46.81 46.00 46.20 199,452 +0.19(+0.41%)
Nov 04, 2010 46.74 47.19 45.88 46.01 583,942 +0.01(+0.02%)
Nov 03, 2010 46.41 46.65 45.31 46.00 273,348 -0.13(-0.28%)
Nov 02, 2010 46.26 46.69 45.37 46.13 312,557 +0.30(+0.65%)
Nov 01, 2010 46.35 47.30 45.18 45.83 212,544 -0.40(-0.87%)
Oct 29, 2010 45.26 46.45 45.11 46.23 98,559 +0.77(+1.69%)
Oct 28, 2010 45.65 45.94 44.88 45.46 92,132 +0.22(+0.49%)
Oct 27, 2010 45.77 45.78 44.24 45.24 155,988 -0.64(-1.39%)
Oct 25, 2010 46.25 46.58 45.75 45.88 131,824 -0.15(-0.33%)
Oct 22, 2010 45.69 46.14 45.48 46.03 146,805 +0.55(+1.21%)
Oct 21, 2010 45.85 46.14 44.66 45.48 141,211 -0.03(-0.07%)
Oct 20, 2010 44.78 45.91 44.74 45.51 130,655 +1.09(+2.45%)
Oct 19, 2010 44.15 44.96 43.86 44.42 202,937 -0.61(-1.35%)
Oct 18, 2010 44.97 45.14 44.53 45.03 159,525 +0.30(+0.67%)
Oct 15, 2010 45.40 45.54 44.32 44.73 255,875 -0.26(-0.58%)
Oct 14, 2010 45.67 45.67 44.67 44.99 247,237 -0.62(-1.36%)
Oct 13, 2010 44.72 46.40 44.72 45.61 490,640 +1.29(+2.91%)
Oct 12, 2010 45.25 45.27 44.20 44.32 234,495 -1.22(-2.68%)
Oct 11, 2010 44.75 45.80 44.57 45.54 183,328 +0.79(+1.77%)
Oct 08, 2010 44.75 44.99 43.54 44.75 174,251 +0.93(+2.12%)
Oct 07, 2010 44.22 44.31 43.33 43.82 767 -0.14(-0.32%)
Oct 06, 2010 43.75 44.00 43.28 43.96 275,294 -0.04(-0.09%)
Oct 05, 2010 42.43 44.45 42.43 44.00 260,156 +2.04(+4.86%)
Oct 04, 2010 42.70 42.92 41.52 41.96 190,157 -0.94(-2.19%)
Oct 01, 2010 42.90 43.80 42.22 42.90 253,592 -0.49(-1.14%)
Sep 30, 2010 43.39 44.28 43.02 43.39 5,584 -0.17(-0.38%)
Sep 29, 2010 43.67 44.12 43.23 43.56 168,363 -0.49(-1.11%)
Sep 28, 2010 43.03 44.11 42.52 44.05 362 +1.19(+2.78%)
Sep 27, 2010 42.97 43.19 42.41 42.86 99,839 -0.11(-0.26%)
Sep 24, 2010 41.93 42.99 41.79 42.97 183,876 +1.71(+4.14%)
Sep 23, 2010 41.89 42.41 41.13 41.26 1,498 -1.10(-2.60%)
Sep 22, 2010 42.65 43.18 41.63 42.36 167,982 -0.57(-1.33%)
Sep 21, 2010 43.01 43.50 42.60 42.93 169,236 +0.00(+0.00%)
Sep 20, 2010 42.10 43.14 41.77 42.93 190,150 +0.96(+2.29%)
Sep 17, 2010 41.97 42.08 41.05 41.97 216,661 +0.07(+0.17%)
Sep 15, 2010 41.56 42.23 41.43 41.90 231,847 +0.04(+0.10%)
Sep 14, 2010 42.28 43.14 41.76 41.86 206,137 -0.68(-1.60%)
Sep 13, 2010 42.06 42.75 41.94 42.54 204,828 +0.82(+1.97%)
Sep 10, 2010 41.63 42.10 41.17 41.72 122,374 +0.21(+0.51%)
Sep 09, 2010 42.53 42.53 41.12 41.51 83,647 -0.42(-1.00%)
Sep 08, 2010 41.94 42.70 41.60 41.93 151,799 +0.54(+1.30%)
Sep 07, 2010 42.46 42.46 41.23 41.39 1,221 -1.24(-2.91%)
Sep 03, 2010 42.22 42.67 41.65 42.63 160,844 +0.85(+2.03%)
Sep 02, 2010 40.91 41.93 40.51 41.78 607 +0.49(+1.19%)
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.