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 (%)
Feb 29, 2008 31.80 31.80 30.79 31.00 316,731 -1.23(-3.82%)
Feb 28, 2008 32.27 32.63 31.67 32.23 279,556 -0.24(-0.74%)
Feb 27, 2008 32.44 33.22 32.16 32.47 327,870 -0.23(-0.70%)
Feb 26, 2008 31.80 33.62 31.64 32.70 670,410 +0.76(+2.38%)
Feb 25, 2008 31.54 32.04 30.77 31.94 284,100 +0.50(+1.59%)
Feb 22, 2008 30.65 31.55 29.77 31.44 318,700 +0.78(+2.54%)
Feb 21, 2008 32.00 32.25 30.63 30.66 307,794 -1.24(-3.89%)
Feb 20, 2008 31.77 31.94 31.33 31.90 431,690 -0.03(-0.09%)
Feb 19, 2008 31.28 31.97 30.86 31.93 612,233 +1.00(+3.23%)
Feb 18, 2008 30.59 31.05 30.32 30.93 0 +0.00(+0.00%)
Feb 15, 2008 30.59 31.05 30.32 30.93 481,600 +0.18(+0.59%)
Feb 14, 2008 30.16 32.17 30.16 30.75 728,421 +1.07(+3.61%)
Feb 13, 2008 27.60 30.12 27.60 29.68 688,035 +2.56(+9.44%)
Feb 12, 2008 27.33 27.75 26.95 27.12 154,300 -0.09(-0.33%)
Feb 11, 2008 27.00 27.38 26.47 27.21 204,200 +0.10(+0.37%)
Feb 08, 2008 26.92 27.62 26.62 27.11 156,663 +0.18(+0.67%)
Feb 07, 2008 26.13 27.25 25.89 26.93 221,300 +0.75(+2.86%)
Feb 06, 2008 26.29 27.31 26.17 26.18 177,600 -0.22(-0.83%)
Feb 05, 2008 26.69 27.06 26.36 26.40 152,704 -0.83(-3.05%)
Feb 04, 2008 27.84 27.84 26.94 27.23 182,600 -0.63(-2.26%)
Feb 01, 2008 27.40 28.23 27.31 27.86 213,300 +0.55(+2.01%)
Jan 31, 2008 25.35 27.55 25.23 27.31 362,050 +1.75(+6.85%)
Jan 30, 2008 25.72 26.31 25.49 25.56 343,900 -0.30(-1.16%)
Jan 29, 2008 26.20 26.50 25.73 25.86 295,277 -0.10(-0.39%)
Jan 28, 2008 25.40 26.13 24.90 25.96 141,400 +0.56(+2.20%)
Jan 25, 2008 26.00 26.35 24.99 25.40 276,400 -0.59(-2.27%)
Jan 24, 2008 25.28 26.47 25.28 25.99 406,425 +0.95(+3.79%)
Jan 23, 2008 24.00 25.43 23.85 25.04 578,369 +1.16(+4.86%)
Jan 22, 2008 23.00 24.62 23.00 23.88 355,594 -0.21(-0.87%)
Jan 21, 2008 24.39 24.50 23.95 24.09 0 +0.00(+0.00%)
Jan 18, 2008 24.39 24.50 23.95 24.09 364,900 -0.16(-0.66%)
Jan 17, 2008 24.77 24.98 24.09 24.25 241,850 -0.53(-2.14%)
Jan 16, 2008 24.14 25.30 24.14 24.78 263,669 +0.53(+2.19%)
Jan 15, 2008 24.35 24.77 24.22 24.25 286,400 -0.11(-0.45%)
Jan 14, 2008 24.08 24.49 23.93 24.36 222,100 +0.44(+1.84%)
Jan 11, 2008 23.95 24.37 23.90 23.92 341,600 -0.21(-0.87%)
Jan 10, 2008 24.06 24.49 23.94 24.13 590,655 -0.25(-1.03%)
Jan 09, 2008 22.75 24.46 22.75 24.38 448,700 +1.92(+8.55%)
Jan 08, 2008 23.68 23.82 22.45 22.46 283,700 -1.06(-4.51%)
Jan 07, 2008 22.14 23.92 22.13 23.52 358,600 +1.56(+7.10%)
Jan 04, 2008 23.06 23.06 21.96 21.96 324,698 -1.35(-5.79%)
Jan 03, 2008 23.66 23.86 23.26 23.31 185,147 -0.24(-1.02%)
Jan 02, 2008 24.18 24.57 23.40 23.55 379,994 -0.62(-2.57%)
Jan 01, 2008 24.72 24.75 24.17 24.17 0 +0.00(+0.00%)
Dec 31, 2007 24.72 24.75 24.17 24.17 156,337 -0.72(-2.89%)
Dec 28, 2007 24.92 25.13 24.70 24.89 194,425 +0.11(+0.44%)
Dec 27, 2007 25.66 25.85 24.75 24.78 235,900 -1.05(-4.07%)
Dec 26, 2007 26.22 26.23 25.75 25.83 171,900 -0.42(-1.60%)
Dec 24, 2007 26.09 26.33 26.05 26.25 99,800 +0.25(+0.96%)
Dec 21, 2007 26.77 27.13 25.95 26.00 505,010 -0.40(-1.52%)
Dec 20, 2007 27.34 27.34 25.80 26.40 226,800 -0.70(-2.58%)
Dec 19, 2007 27.06 27.25 26.58 27.10 155,500 -0.28(-1.02%)
Dec 18, 2007 27.29 27.47 26.42 27.38 136,100 +0.32(+1.18%)
Dec 17, 2007 26.70 27.47 26.70 27.06 152,000 +0.06(+0.22%)
Dec 14, 2007 27.78 28.10 26.91 27.00 180,648 -1.16(-4.12%)
Dec 13, 2007 27.18 28.24 27.00 28.16 152,700 +0.69(+2.51%)
Dec 12, 2007 28.02 28.19 27.00 27.47 189,685 +0.17(+0.62%)
Dec 11, 2007 28.25 28.80 27.30 27.30 200,050 -0.87(-3.09%)
Dec 10, 2007 28.25 28.25 27.90 28.17 152,000 +0.04(+0.14%)
Dec 07, 2007 27.55 28.14 27.55 28.13 243,400 +0.60(+2.18%)
Dec 06, 2007 26.17 27.53 26.15 27.53 186,600 +1.36(+5.20%)
Dec 05, 2007 25.90 26.49 25.82 26.17 94,900 +0.51(+1.99%)
Dec 04, 2007 25.87 26.13 25.61 25.66 130,100 -0.56(-2.14%)
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.