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 (%)
May 31, 2005 27.71 28.05 26.89 27.94 306,700 +0.23(+0.83%)
May 27, 2005 27.77 27.83 26.87 27.71 280,500 -0.01(-0.04%)
May 26, 2005 26.15 27.90 26.05 27.72 530,200 +3.69(+15.36%)
May 25, 2005 24.55 24.55 23.90 24.03 67,300 -0.57(-2.32%)
May 24, 2005 24.60 24.82 24.47 24.60 87,600 -0.21(-0.85%)
May 23, 2005 24.80 25.16 24.66 24.81 74,700 -0.05(-0.20%)
May 20, 2005 25.25 25.25 24.79 24.86 83,700 -0.39(-1.54%)
May 19, 2005 25.05 25.34 24.71 25.25 86,700 +0.35(+1.41%)
May 18, 2005 24.10 25.10 24.10 24.90 136,500 +0.68(+2.81%)
May 17, 2005 23.65 24.29 23.50 24.22 132,300 +0.42(+1.76%)
May 16, 2005 23.20 23.80 23.20 23.80 181,600 +0.54(+2.32%)
May 13, 2005 23.65 23.74 23.03 23.26 305,500 -0.47(-1.98%)
May 12, 2005 24.00 24.10 23.55 23.73 261,100 -0.27(-1.12%)
May 11, 2005 24.39 24.50 23.80 24.00 132,400 +0.00(+0.00%)
May 10, 2005 24.40 24.40 23.94 24.00 140,700 -0.56(-2.28%)
May 09, 2005 24.04 24.63 23.85 24.56 168,300 +0.44(+1.82%)
May 06, 2005 24.11 24.26 23.85 24.12 147,400 +0.01(+0.04%)
May 05, 2005 24.00 24.24 23.70 24.11 166,500 +0.09(+0.37%)
May 04, 2005 24.40 24.40 23.90 24.02 187,500 -0.43(-1.76%)
May 03, 2005 24.52 24.52 23.86 24.45 275,200 -0.07(-0.29%)
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.