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, 2011 60.80 61.07 60.04 61.07 446,001 +3.49(+6.06%)
Nov 29, 2011 56.39 57.80 56.22 57.58 234,471 +1.42(+2.53%)
Nov 28, 2011 55.76 56.25 55.19 56.16 364,065 +2.18(+4.04%)
Nov 25, 2011 54.63 55.23 53.98 53.98 74,504 -0.91(-1.66%)
Nov 23, 2011 56.10 56.10 54.50 54.89 176,121 -1.87(-3.29%)
Nov 22, 2011 57.22 57.91 56.75 56.76 130,880 -0.64(-1.11%)
Nov 21, 2011 57.69 58.02 56.78 57.40 128,503 -1.59(-2.70%)
Nov 18, 2011 57.85 59.15 57.74 58.99 133,146 +1.14(+1.97%)
Nov 17, 2011 59.40 59.63 57.31 57.85 264,962 -1.73(-2.90%)
Nov 16, 2011 59.91 61.40 59.48 59.58 90,066 -1.31(-2.15%)
Nov 15, 2011 59.21 61.20 58.76 60.89 157,906 +1.22(+2.04%)
Nov 14, 2011 59.91 60.84 59.35 59.67 140,163 -0.89(-1.47%)
Nov 11, 2011 59.75 61.02 59.39 60.56 178,943 +1.79(+3.05%)
Nov 10, 2011 58.35 59.14 57.82 58.77 157,131 +1.40(+2.44%)
Nov 09, 2011 58.48 58.90 57.27 57.37 189,598 -2.93(-4.86%)
Nov 08, 2011 60.00 60.48 58.36 60.30 171,147 +0.95(+1.60%)
Nov 07, 2011 59.25 60.03 57.60 59.35 156,735 -0.28(-0.47%)
Nov 04, 2011 59.28 59.74 57.88 59.63 158,116 -0.44(-0.73%)
Nov 03, 2011 59.23 60.21 57.93 60.07 213,478 +1.82(+3.12%)
Nov 02, 2011 57.85 58.78 57.10 58.25 227,545 +1.16(+2.03%)
Nov 01, 2011 56.71 58.85 56.47 57.09 328,791 -2.12(-3.58%)
Oct 31, 2011 60.77 61.65 59.19 59.21 227,261 -2.60(-4.21%)
Oct 28, 2011 61.00 62.50 60.52 61.81 450,619 +0.53(+0.86%)
Oct 27, 2011 59.06 61.83 59.04 61.28 315,640 +3.47(+6.00%)
Oct 26, 2011 56.63 58.00 55.53 57.81 228,986 +1.98(+3.55%)
Oct 25, 2011 57.50 57.50 55.69 55.83 180,742 -2.33(-4.01%)
Oct 24, 2011 56.28 58.36 56.12 58.16 237,611 +2.03(+3.62%)
Oct 21, 2011 55.15 56.13 54.67 56.13 189,626 +1.95(+3.60%)
Oct 20, 2011 54.18 54.56 52.67 54.18 314,072 +0.08(+0.15%)
Oct 19, 2011 55.31 56.16 53.77 54.10 265,816 -1.47(-2.65%)
Oct 18, 2011 52.33 56.22 52.05 55.57 300,595 +3.54(+6.80%)
Oct 17, 2011 53.73 53.87 51.87 52.03 225,484 -2.16(-3.99%)
Oct 14, 2011 54.02 54.36 53.06 54.19 131,093 +0.93(+1.75%)
Oct 13, 2011 53.24 53.56 52.68 53.26 114,389 -0.53(-0.99%)
Oct 12, 2011 53.30 54.64 53.10 53.79 202,138 +0.81(+1.53%)
Oct 11, 2011 52.11 53.58 52.00 52.98 191,637 +0.18(+0.34%)
Oct 10, 2011 51.21 52.83 51.00 52.80 247,172 +2.57(+5.12%)
Oct 07, 2011 51.37 51.44 49.98 50.23 227,991 -0.96(-1.88%)
Oct 06, 2011 50.17 51.29 50.17 51.19 253,936 +1.35(+2.71%)
Oct 05, 2011 48.75 50.14 48.22 49.84 191,851 +1.26(+2.59%)
Oct 04, 2011 44.83 48.75 44.38 48.58 411,323 +3.11(+6.84%)
Oct 03, 2011 46.46 47.57 45.44 45.47 460,898 -1.05(-2.26%)
Sep 30, 2011 46.84 47.82 46.48 46.52 312,551 -1.23(-2.58%)
Sep 29, 2011 47.89 48.12 46.20 47.75 209,567 +1.04(+2.23%)
Sep 28, 2011 48.59 48.93 46.64 46.71 235,842 -1.88(-3.87%)
Sep 27, 2011 48.16 49.84 48.12 48.59 225,783 +1.25(+2.64%)
Sep 26, 2011 47.20 47.40 45.67 47.34 180,127 +0.63(+1.35%)
Sep 23, 2011 45.58 46.91 45.55 46.71 211,797 +1.03(+2.25%)
Sep 22, 2011 44.98 46.35 44.44 45.68 821,121 -1.08(-2.31%)
Sep 21, 2011 49.25 49.32 46.70 46.76 408,844 -2.74(-5.54%)
Sep 20, 2011 50.52 51.18 49.38 49.50 275,816 -0.79(-1.57%)
Sep 19, 2011 50.40 50.70 49.26 50.29 261,960 -1.28(-2.48%)
Sep 16, 2011 52.01 52.41 51.27 51.57 248,603 -0.12(-0.23%)
Sep 15, 2011 51.12 51.69 50.35 51.69 266,482 +1.25(+2.48%)
Sep 14, 2011 49.12 51.19 47.96 50.44 300,152 +1.59(+3.25%)
Sep 13, 2011 47.13 48.98 46.66 48.85 278,939 +1.94(+4.14%)
Sep 12, 2011 46.00 47.26 45.70 46.91 283,371 -0.01(-0.02%)
Sep 09, 2011 48.04 48.25 46.25 46.92 302,311 -1.70(-3.50%)
Sep 08, 2011 49.44 49.64 48.36 48.62 274,671 -1.15(-2.31%)
Sep 07, 2011 49.00 49.88 48.42 49.77 332,420 +2.40(+5.07%)
Sep 06, 2011 46.92 47.58 46.30 47.37 380,153 -0.73(-1.52%)
Sep 02, 2011 49.20 49.44 48.01 48.10 436,175 -2.65(-5.22%)
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.