Indicators

Genesee & Wyoming (NY: GWR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.09	28.92	26.93	28.92	305,522	+1.99(+7.39%)
May 28, 2009	27.37	27.54	26.38	26.93	483,644	-0.07(-0.26%)
May 27, 2009	28.35	28.50	26.86	27.00	404,117	-1.47(-5.16%)
May 26, 2009	27.13	28.69	26.89	28.47	171,514	+1.13(+4.13%)
May 22, 2009	27.16	27.81	26.73	27.34	168,812	+0.28(+1.03%)
May 21, 2009	27.77	27.96	26.62	27.06	214,531	-1.19(-4.21%)
May 20, 2009	27.61	28.83	27.55	28.25	372,124	+0.74(+2.69%)
May 19, 2009	27.35	27.80	27.11	27.51	259,343	+0.11(+0.40%)
May 18, 2009	26.42	27.48	26.18	27.40	248,081	+1.27(+4.86%)
May 15, 2009	25.75	26.54	25.37	26.13	477,778	+0.33(+1.28%)
May 14, 2009	26.30	26.82	25.79	25.80	679,851	-0.44(-1.68%)
May 13, 2009	27.61	27.61	26.13	26.24	493,942	-2.01(-7.12%)
May 12, 2009	29.43	29.63	27.82	28.25	383,782	-1.05(-3.58%)
May 11, 2009	29.85	30.15	29.00	29.30	229,196	-1.22(-4.00%)
May 08, 2009	31.09	31.34	29.89	30.52	409,772	-0.15(-0.49%)
May 07, 2009	31.42	32.13	30.45	30.67	375,647	-0.85(-2.70%)
May 06, 2009	31.44	31.70	30.45	31.52	327,727	+0.58(+1.87%)
May 05, 2009	31.47	31.78	30.59	30.94	281,939	-0.54(-1.72%)
May 04, 2009	30.39	31.64	30.19	31.48	570,955	+1.44(+4.79%)

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.