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, 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%)
Nov 01, 2006 26.25 27.80 26.03 26.19 647,900 -1.90(-6.76%)
Oct 31, 2006 28.69 28.74 27.68 28.09 313,600 -0.50(-1.75%)
Oct 30, 2006 27.74 28.66 27.72 28.59 330,100 +0.63(+2.25%)
Oct 27, 2006 28.75 28.98 27.85 27.96 373,200 -0.79(-2.75%)
Oct 26, 2006 28.41 29.00 28.25 28.75 481,100 +0.44(+1.55%)
Oct 25, 2006 27.22 28.45 27.22 28.31 410,500 +1.26(+4.66%)
Oct 24, 2006 26.63 27.23 26.49 27.05 326,800 +0.42(+1.58%)
Oct 23, 2006 26.40 26.87 26.17 26.63 225,200 +0.23(+0.87%)
Oct 20, 2006 26.66 26.69 26.31 26.40 169,900 -0.18(-0.68%)
Oct 19, 2006 26.00 26.65 25.86 26.58 192,900 +0.54(+2.07%)
Oct 18, 2006 26.00 26.55 25.98 26.04 274,900 +0.26(+1.01%)
Oct 17, 2006 26.20 26.25 25.30 25.78 214,700 -0.62(-2.35%)
Oct 16, 2006 25.31 26.48 25.31 26.40 387,800 +0.99(+3.90%)
Oct 13, 2006 25.10 25.58 24.93 25.41 227,200 +0.36(+1.44%)
Oct 12, 2006 24.10 25.11 24.10 25.05 212,600 +0.95(+3.94%)
Oct 11, 2006 24.54 24.54 23.82 24.10 176,800 -0.58(-2.35%)
Oct 10, 2006 24.00 24.75 23.95 24.68 416,400 +0.63(+2.62%)
Oct 09, 2006 23.33 24.29 23.17 24.05 371,800 +0.10(+0.42%)
Oct 06, 2006 24.30 24.32 23.66 23.95 243,200 -0.45(-1.84%)
Oct 05, 2006 23.52 24.47 23.50 24.40 437,500 +0.80(+3.39%)
Oct 04, 2006 22.76 23.62 22.32 23.60 458,200 +0.81(+3.55%)
Oct 03, 2006 22.73 23.05 22.42 22.79 292,900 +0.05(+0.22%)
Oct 02, 2006 23.25 23.30 22.71 22.74 355,300 -0.48(-2.07%)
Sep 29, 2006 23.05 23.54 22.85 23.22 313,400 +0.21(+0.91%)
Sep 28, 2006 23.16 23.36 23.01 23.01 283,200 -0.14(-0.60%)
Sep 27, 2006 23.01 23.44 22.92 23.15 254,300 -0.01(-0.04%)
Sep 26, 2006 22.45 23.23 22.42 23.16 308,700 +0.51(+2.25%)
Sep 25, 2006 22.19 22.66 21.75 22.65 457,100 +0.54(+2.44%)
Sep 22, 2006 22.55 22.71 21.90 22.11 389,200 -0.46(-2.04%)
Sep 21, 2006 23.72 23.78 22.53 22.57 409,100 -1.02(-4.32%)
Sep 20, 2006 23.38 23.94 23.38 23.59 234,400 +0.34(+1.46%)
Sep 19, 2006 24.20 24.20 22.84 23.25 355,200 -0.77(-3.21%)
Sep 18, 2006 23.69 24.43 23.42 24.02 439,600 +0.47(+2.00%)
Sep 15, 2006 23.84 23.88 23.31 23.55 478,100 -0.11(-0.46%)
Sep 14, 2006 23.80 24.13 23.45 23.66 287,600 -0.32(-1.33%)
Sep 13, 2006 23.32 24.07 23.30 23.98 506,800 +0.59(+2.52%)
Sep 12, 2006 22.50 23.45 22.50 23.39 670,000 +0.89(+3.96%)
Sep 11, 2006 22.76 22.78 22.33 22.50 519,900 -0.36(-1.57%)
Sep 08, 2006 23.23 23.35 22.78 22.86 402,000 -0.31(-1.34%)
Sep 07, 2006 23.62 23.66 23.08 23.17 417,700 -0.67(-2.81%)
Sep 06, 2006 24.50 24.79 23.82 23.84 418,600 -1.14(-4.56%)
Sep 05, 2006 24.83 25.21 24.50 24.98 429,800 +0.23(+0.93%)
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.