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, 2007 27.60 28.37 27.56 28.19 223,700 +0.45(+1.62%)
Jan 30, 2007 27.73 27.98 27.44 27.74 168,200 +0.11(+0.40%)
Jan 29, 2007 27.17 27.71 27.01 27.63 231,600 +0.57(+2.11%)
Jan 26, 2007 26.84 27.14 26.53 27.06 168,900 +0.37(+1.39%)
Jan 25, 2007 27.12 27.24 26.58 26.69 153,400 -0.53(-1.95%)
Jan 24, 2007 27.40 27.50 27.03 27.22 161,300 -0.18(-0.66%)
Jan 23, 2007 26.44 27.66 26.29 27.40 271,200 +0.84(+3.16%)
Jan 22, 2007 27.29 27.29 26.31 26.56 153,300 -0.52(-1.92%)
Jan 19, 2007 27.05 27.37 26.84 27.08 124,700 -0.09(-0.33%)
Jan 18, 2007 27.33 27.49 27.15 27.17 221,400 -0.09(-0.33%)
Jan 17, 2007 27.31 27.48 27.08 27.26 351,000 -0.05(-0.18%)
Jan 16, 2007 26.91 27.34 26.66 27.31 222,500 +0.65(+2.44%)
Jan 12, 2007 25.87 26.67 25.87 26.66 197,600 +0.74(+2.85%)
Jan 11, 2007 25.42 25.92 25.42 25.92 318,500 +0.49(+1.93%)
Jan 10, 2007 25.60 25.67 25.31 25.43 200,100 -0.29(-1.13%)
Jan 09, 2007 25.60 25.82 25.36 25.72 161,700 +0.03(+0.12%)
Jan 08, 2007 25.55 25.95 25.38 25.69 223,100 -0.17(-0.66%)
Jan 05, 2007 25.68 26.13 25.46 25.86 364,500 -0.50(-1.90%)
Jan 04, 2007 26.05 26.43 25.83 26.36 192,200 +0.10(+0.38%)
Jan 03, 2007 26.45 26.89 25.72 26.26 249,300 +0.02(+0.08%)
Dec 29, 2006 26.56 26.72 26.19 26.24 189,200 -0.43(-1.61%)
Dec 28, 2006 27.30 27.35 26.65 26.67 229,400 -0.62(-2.27%)
Dec 27, 2006 26.86 27.29 26.86 27.29 188,500 +0.45(+1.68%)
Dec 26, 2006 26.47 26.89 26.47 26.84 131,400 +0.16(+0.60%)
Dec 22, 2006 27.00 27.01 26.56 26.68 133,700 -0.28(-1.04%)
Dec 21, 2006 27.21 27.50 26.85 26.96 177,100 -0.28(-1.03%)
Dec 20, 2006 27.78 27.92 27.18 27.24 208,100 -0.56(-2.01%)
Dec 19, 2006 27.36 27.94 27.06 27.80 170,700 +0.21(+0.76%)
Dec 18, 2006 27.97 27.97 27.48 27.59 153,800 -0.37(-1.32%)
Dec 15, 2006 27.79 28.44 27.51 27.96 323,800 +0.21(+0.76%)
Dec 14, 2006 27.36 27.86 27.14 27.75 267,500 +0.36(+1.31%)
Dec 13, 2006 27.77 27.84 27.17 27.39 164,900 -0.13(-0.47%)
Dec 12, 2006 27.79 27.83 27.14 27.52 271,000 -0.35(-1.26%)
Dec 11, 2006 27.75 28.10 27.71 27.87 200,500 +0.06(+0.22%)
Dec 08, 2006 27.58 27.99 27.49 27.81 268,900 +0.21(+0.76%)
Dec 07, 2006 27.62 27.75 27.50 27.60 270,900 +0.05(+0.18%)
Dec 06, 2006 27.77 27.77 27.22 27.55 195,500 -0.33(-1.18%)
Dec 05, 2006 27.45 27.98 27.28 27.88 210,800 +0.64(+2.35%)
Dec 04, 2006 26.68 27.59 26.63 27.24 447,200 +0.49(+1.83%)
Dec 01, 2006 26.57 27.02 26.25 26.75 267,000 -0.11(-0.41%)
Nov 30, 2006 26.32 27.44 26.32 26.86 419,200 +0.56(+2.13%)
Nov 29, 2006 25.70 26.57 25.64 26.30 291,500 +0.71(+2.77%)
Nov 28, 2006 25.76 25.80 25.30 25.59 192,900 -0.23(-0.89%)
Nov 27, 2006 26.66 26.73 25.81 25.82 185,400 -0.97(-3.62%)
Nov 24, 2006 26.36 26.87 26.32 26.79 54,700 +0.19(+0.71%)
Nov 22, 2006 26.75 26.75 26.37 26.60 107,400 -0.05(-0.19%)
Nov 21, 2006 26.52 26.80 26.35 26.65 105,600 +0.24(+0.91%)
Nov 20, 2006 26.12 26.55 26.02 26.41 215,200 -0.21(-0.79%)
Nov 17, 2006 27.20 27.20 26.50 26.62 168,300 -0.60(-2.20%)
Nov 16, 2006 27.00 27.40 27.00 27.22 297,000 +0.22(+0.81%)
Nov 15, 2006 27.01 27.21 26.85 27.00 511,500 +0.49(+1.85%)
Nov 14, 2006 26.75 26.89 25.76 26.51 287,700 -0.26(-0.97%)
Nov 13, 2006 27.08 27.13 26.64 26.77 161,900 -0.28(-1.04%)
Nov 10, 2006 26.75 27.14 26.59 27.05 113,900 +0.29(+1.08%)
Nov 09, 2006 27.46 27.46 26.53 26.76 202,600 -0.64(-2.34%)
Nov 08, 2006 27.00 27.59 26.85 27.40 211,400 +0.53(+1.97%)
Nov 07, 2006 26.55 27.05 26.40 26.87 293,300 +0.32(+1.21%)
Nov 06, 2006 26.18 26.64 26.05 26.55 215,500 +0.47(+1.80%)
Nov 03, 2006 26.33 26.48 25.84 26.08 362,400 -0.17(-0.65%)
Nov 02, 2006 26.10 26.37 25.61 26.25 416,700 +0.06(+0.23%)
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.