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 30, 2008 40.58 41.02 40.36 40.82 313,964 +0.46(+1.14%)
May 29, 2008 39.49 40.92 39.46 40.36 523,203 +0.76(+1.92%)
May 28, 2008 39.25 39.95 39.15 39.60 391,896 +0.52(+1.33%)
May 27, 2008 38.27 39.18 37.48 39.08 230,269 +0.91(+2.38%)
May 26, 2008 38.21 38.30 37.50 38.17 0 +0.00(+0.00%)
May 23, 2008 38.21 38.30 37.50 38.17 256,960 -0.37(-0.96%)
May 22, 2008 38.20 38.60 37.66 38.54 253,605 +0.32(+0.84%)
May 21, 2008 38.17 38.53 37.23 38.22 738,554 -0.48(-1.24%)
May 20, 2008 39.31 39.32 38.52 38.70 271,547 -0.51(-1.30%)
May 19, 2008 39.35 39.70 38.66 39.21 366,636 +0.20(+0.51%)
May 16, 2008 39.04 39.42 38.44 39.01 257,946 +0.02(+0.05%)
May 15, 2008 38.70 39.10 38.52 38.99 364,864 +0.20(+0.52%)
May 14, 2008 39.60 39.68 38.77 38.79 464,690 -0.82(-2.07%)
May 13, 2008 38.34 39.75 38.34 39.61 492,232 +1.26(+3.29%)
May 12, 2008 37.61 38.36 36.74 38.35 304,886 +0.74(+1.97%)
May 09, 2008 37.00 37.72 36.95 37.61 126,087 +0.27(+0.72%)
May 08, 2008 37.33 37.62 36.76 37.34 295,617 +0.09(+0.24%)
May 07, 2008 38.08 38.08 36.94 37.25 350,213 -0.72(-1.90%)
May 06, 2008 37.20 38.05 36.64 37.97 299,879 +0.72(+1.93%)
May 05, 2008 37.06 37.52 36.71 37.25 226,194 +0.23(+0.62%)
May 02, 2008 37.61 37.65 36.60 37.02 378,693 -0.10(-0.27%)
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.