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 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%)
Sep 01, 2010 39.58 41.29 39.44 41.29 356,635 +2.57(+6.64%)
Aug 31, 2010 38.71 39.45 37.76 38.72 600 +0.18(+0.47%)
Aug 30, 2010 39.41 39.58 38.26 38.54 239,973 -0.98(-2.48%)
Aug 27, 2010 39.52 39.55 37.57 39.52 181,061 +1.41(+3.70%)
Aug 26, 2010 37.79 38.78 37.73 38.11 855 +0.17(+0.45%)
Aug 25, 2010 36.83 38.04 36.62 37.94 847 +0.71(+1.91%)
Aug 24, 2010 36.52 37.56 35.71 37.23 3,441 +0.11(+0.30%)
Aug 23, 2010 38.33 38.67 37.06 37.12 248,136 -1.01(-2.65%)
Aug 20, 2010 38.12 38.33 37.38 38.13 198,183 -0.36(-0.94%)
Aug 19, 2010 39.94 40.02 38.32 38.49 2,957 -1.73(-4.30%)
Aug 18, 2010 39.94 40.76 39.22 40.22 13,261 +0.33(+0.83%)
Aug 17, 2010 39.01 40.37 38.92 39.89 2,042 +1.45(+3.77%)
Aug 16, 2010 38.27 38.92 38.10 38.44 138,697 -0.16(-0.41%)
Aug 13, 2010 38.60 39.24 38.03 38.60 193,830 -0.35(-0.90%)
Aug 12, 2010 38.66 39.38 37.82 38.95 308,771 -0.35(-0.89%)
Aug 11, 2010 40.53 40.74 39.19 39.30 18,947 -2.45(-5.87%)
Aug 10, 2010 41.95 42.14 41.24 41.75 1,581 -0.63(-1.49%)
Aug 09, 2010 41.28 42.50 41.10 42.38 277,072 +1.58(+3.87%)
Aug 06, 2010 40.80 41.51 39.85 40.80 270,590 -0.69(-1.66%)
Aug 05, 2010 41.41 42.17 40.95 41.49 162,612 -0.48(-1.14%)
Aug 04, 2010 41.90 42.03 41.01 41.97 151,936 +0.45(+1.08%)
Aug 03, 2010 41.15 42.68 40.39 41.52 286,768 +0.72(+1.76%)
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.