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 (%)
Jan 31, 2013 83.99 85.12 83.84 84.58 270,903 +0.32(+0.38%)
Jan 30, 2013 85.30 85.40 83.94 84.26 356,459 -0.95(-1.11%)
Jan 29, 2013 84.83 85.49 84.81 85.21 480,109 +0.39(+0.46%)
Jan 28, 2013 85.41 85.53 84.61 84.82 377,097 -0.41(-0.48%)
Jan 25, 2013 85.37 85.63 84.87 85.23 259,183 -0.14(-0.16%)
Jan 24, 2013 84.33 86.31 84.02 85.37 373,798 +1.03(+1.22%)
Jan 23, 2013 84.86 85.36 83.78 84.34 601,355 -0.23(-0.27%)
Jan 22, 2013 83.78 85.08 83.60 84.57 278,623 +1.12(+1.34%)
Jan 18, 2013 82.93 83.56 82.27 83.45 342,845 +0.29(+0.35%)
Jan 17, 2013 82.14 83.68 81.50 83.16 181,946 +1.46(+1.79%)
Jan 16, 2013 81.58 81.86 80.80 81.70 213,647 +0.06(+0.07%)
Jan 15, 2013 81.20 82.67 81.20 81.64 262,159 +0.15(+0.18%)
Jan 14, 2013 81.54 82.39 81.20 81.49 160,798 -0.11(-0.13%)
Jan 11, 2013 82.02 82.14 81.11 81.60 162,021 -0.11(-0.13%)
Jan 10, 2013 81.69 81.91 80.48 81.71 207,627 +0.34(+0.42%)
Jan 09, 2013 80.97 81.77 80.89 81.37 161,636 +0.79(+0.98%)
Jan 08, 2013 81.03 81.17 79.90 80.58 399,518 -0.27(-0.33%)
Jan 07, 2013 80.41 81.06 79.61 80.85 367,838 +0.36(+0.45%)
Jan 04, 2013 83.16 83.91 79.37 80.49 454,568 +0.77(+0.97%)
Jan 03, 2013 80.00 80.04 79.34 79.72 258,249 -0.28(-0.35%)
Jan 02, 2013 79.58 80.03 76.10 80.00 519,670 +3.90(+5.12%)
Dec 31, 2012 75.00 76.24 74.98 76.10 165,686 +0.94(+1.25%)
Dec 28, 2012 75.21 76.03 74.92 75.16 140,761 -0.41(-0.54%)
Dec 27, 2012 75.38 75.78 74.40 75.57 183,893 +0.13(+0.17%)
Dec 26, 2012 76.14 76.40 75.12 75.44 170,618 -0.84(-1.10%)
Dec 24, 2012 75.45 76.56 74.91 76.28 137,786 +0.71(+0.94%)
Dec 21, 2012 74.95 77.04 74.71 75.57 868,672 +0.62(+0.83%)
Dec 20, 2012 74.24 75.07 74.01 74.95 229,778 +0.70(+0.94%)
Dec 19, 2012 74.77 74.95 74.17 74.25 228,663 -0.50(-0.67%)
Dec 18, 2012 74.09 75.35 73.92 74.75 261,385 +0.63(+0.85%)
Dec 17, 2012 73.62 74.73 73.46 74.12 202,630 +0.58(+0.79%)
Dec 14, 2012 74.40 74.40 73.23 73.54 213,871 +0.21(+0.29%)
Dec 13, 2012 73.46 74.00 73.07 73.33 216,785 -0.06(-0.08%)
Dec 12, 2012 74.16 74.33 73.20 73.39 213,715 -0.56(-0.76%)
Dec 11, 2012 74.29 74.87 73.60 73.95 320,675 +0.11(+0.15%)
Dec 10, 2012 72.80 73.85 72.80 73.84 218,822 +1.24(+1.71%)
Dec 07, 2012 73.08 73.19 72.25 72.60 234,399 -0.33(-0.45%)
Dec 06, 2012 72.34 73.50 71.86 72.93 291,347 -0.09(-0.12%)
Dec 05, 2012 73.32 74.07 72.59 73.02 332,831 -0.30(-0.41%)
Dec 04, 2012 72.89 74.32 72.70 73.32 222,860 +0.37(+0.51%)
Nov 30, 2012 73.43 73.43 72.50 72.95 306,236 -0.40(-0.55%)
Nov 29, 2012 74.01 74.07 72.73 73.35 324,496 -0.25(-0.34%)
Nov 28, 2012 72.74 73.93 71.69 73.60 327,693 +0.69(+0.95%)
Nov 27, 2012 74.02 74.50 71.96 72.91 389,841 -0.57(-0.78%)
Nov 26, 2012 72.12 73.51 71.87 73.48 368,440 +1.14(+1.58%)
Nov 23, 2012 71.20 72.37 70.84 72.34 117,108 +1.47(+2.07%)
Nov 21, 2012 70.89 71.16 70.26 70.87 194,266 -0.06(-0.08%)
Nov 20, 2012 70.14 70.93 69.79 70.93 262,625 +0.17(+0.24%)
Nov 19, 2012 68.21 70.81 67.64 70.76 428,468 +3.37(+5.00%)
Nov 16, 2012 67.39 67.81 66.66 67.39 394,595 -0.23(-0.34%)
Nov 15, 2012 69.74 69.99 67.26 67.62 465,252 -2.04(-2.93%)
Nov 14, 2012 71.05 71.28 69.48 69.66 278,277 -1.14(-1.61%)
Nov 13, 2012 70.73 71.80 70.49 70.80 346,151 -0.14(-0.20%)
Nov 12, 2012 70.17 71.18 69.92 70.94 197,006 +0.89(+1.27%)
Nov 09, 2012 70.96 71.44 69.97 70.05 377,660 -1.40(-1.96%)
Nov 08, 2012 72.21 72.46 71.04 71.45 254,712 -1.01(-1.39%)
Nov 07, 2012 72.88 73.75 72.34 72.46 349,278 -1.82(-2.45%)
Nov 06, 2012 74.51 74.51 73.52 74.28 453,914 +0.26(+0.35%)
Nov 05, 2012 71.95 75.82 71.77 74.02 880,065 +2.53(+3.54%)
Nov 02, 2012 73.49 73.95 71.48 71.49 409,645 -1.61(-2.20%)
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.