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 31, 2007 32.35 32.78 32.25 32.53 293,600 +0.18(+0.56%)
May 30, 2007 31.95 32.35 31.76 32.35 396,300 +0.40(+1.25%)
May 29, 2007 31.87 32.10 31.81 31.95 458,390 +0.25(+0.79%)
May 25, 2007 31.24 31.97 31.24 31.70 467,100 +0.86(+2.79%)
May 24, 2007 30.71 31.56 30.42 30.84 927,700 +0.10(+0.33%)
May 23, 2007 30.71 31.19 30.53 30.74 379,700 +0.22(+0.72%)
May 22, 2007 29.97 30.73 30.03 30.52 702,500 +0.55(+1.84%)
May 21, 2007 29.13 30.28 29.13 29.97 802,450 +0.75(+2.57%)
May 18, 2007 29.21 29.39 28.88 29.22 282,000 +0.12(+0.41%)
May 17, 2007 27.83 29.34 27.83 29.10 580,000 +1.16(+4.15%)
May 16, 2007 27.75 28.07 27.70 27.94 416,100 +0.27(+0.98%)
May 15, 2007 27.31 27.92 27.15 27.67 517,100 +0.39(+1.43%)
May 14, 2007 27.40 27.60 27.15 27.28 368,000 -0.12(-0.44%)
May 11, 2007 27.40 27.83 27.39 27.40 637,800 +0.01(+0.04%)
May 10, 2007 28.05 28.45 27.16 27.39 735,000 -1.29(-4.50%)
May 09, 2007 28.46 29.14 28.27 28.68 1,311,600 +0.20(+0.70%)
May 08, 2007 27.47 28.55 27.47 28.48 1,364,800 +0.87(+3.15%)
May 07, 2007 27.21 27.64 27.19 27.61 481,000 +0.40(+1.47%)
May 04, 2007 27.54 27.54 27.09 27.21 574,800 -0.16(-0.58%)
May 03, 2007 27.05 27.50 26.99 27.37 512,300 +0.30(+1.11%)
May 02, 2007 26.90 27.54 26.81 27.07 360,700 +0.16(+0.59%)
May 01, 2007 27.19 27.73 26.58 26.91 463,600 -0.28(-1.03%)
Apr 30, 2007 27.35 27.60 27.04 27.19 433,300 -0.04(-0.15%)
Apr 27, 2007 27.00 27.57 26.81 27.23 612,500 -0.16(-0.58%)
Apr 26, 2007 28.10 28.29 27.38 27.39 354,800 -0.79(-2.80%)
Apr 25, 2007 28.40 28.69 28.11 28.18 542,900 -0.02(-0.07%)
Apr 24, 2007 28.60 28.63 28.01 28.20 428,000 -0.44(-1.54%)
Apr 23, 2007 28.76 29.06 28.53 28.64 172,200 -0.14(-0.49%)
Apr 20, 2007 29.47 29.50 28.61 28.78 486,500 +0.14(+0.49%)
Apr 19, 2007 28.25 29.22 28.01 28.64 305,400 +0.29(+1.02%)
Apr 18, 2007 28.34 29.02 28.34 28.35 253,200 -0.06(-0.21%)
Apr 17, 2007 29.05 29.06 28.31 28.41 227,400 -0.68(-2.34%)
Apr 16, 2007 28.49 29.23 28.43 29.09 214,300 +0.66(+2.32%)
Apr 13, 2007 28.52 29.50 28.16 28.43 439,300 -0.02(-0.07%)
Apr 12, 2007 27.20 28.45 26.87 28.45 489,600 +1.20(+4.40%)
Apr 11, 2007 27.63 27.63 27.00 27.25 110,000 -0.37(-1.34%)
Apr 10, 2007 27.70 27.77 27.45 27.62 250,000 +0.02(+0.07%)
Apr 09, 2007 27.20 28.25 27.06 27.60 489,200 +0.83(+3.10%)
Apr 05, 2007 26.58 26.89 25.80 26.77 232,000 -0.16(-0.59%)
Apr 04, 2007 27.05 27.05 26.76 26.93 221,600 -0.16(-0.59%)
Apr 03, 2007 26.60 27.13 26.59 27.09 181,700 +0.51(+1.92%)
Apr 02, 2007 26.60 26.72 26.25 26.58 222,000 -0.03(-0.11%)
Mar 30, 2007 26.20 26.67 26.20 26.61 288,700 +0.37(+1.41%)
Mar 29, 2007 26.00 26.25 25.81 26.24 241,300 +0.37(+1.43%)
Mar 28, 2007 25.90 26.10 25.59 25.87 355,500 -0.09(-0.35%)
Mar 27, 2007 26.21 26.21 25.65 25.96 255,800 -0.25(-0.95%)
Mar 26, 2007 26.73 26.73 26.09 26.21 316,600 -0.56(-2.09%)
Mar 23, 2007 26.35 26.90 26.22 26.77 179,000 +0.47(+1.79%)
Mar 22, 2007 26.35 26.50 25.89 26.30 140,600 -0.02(-0.08%)
Mar 21, 2007 25.95 26.53 25.65 26.32 213,400 +0.36(+1.39%)
Mar 20, 2007 25.50 26.02 25.48 25.96 189,200 +0.40(+1.56%)
Mar 19, 2007 25.87 25.87 25.45 25.56 196,100 -0.10(-0.39%)
Mar 16, 2007 25.37 25.89 25.12 25.66 545,000 +0.26(+1.02%)
Mar 15, 2007 25.04 25.58 24.74 25.40 273,800 +0.27(+1.07%)
Mar 14, 2007 25.00 25.30 24.56 25.13 275,200 +0.07(+0.28%)
Mar 13, 2007 25.42 25.60 24.97 25.06 393,300 -0.36(-1.42%)
Mar 12, 2007 25.22 25.62 25.14 25.42 260,000 +0.01(+0.04%)
Mar 09, 2007 25.40 25.63 25.10 25.41 233,100 +0.31(+1.24%)
Mar 08, 2007 24.74 25.42 24.68 25.10 496,000 +0.60(+2.45%)
Mar 07, 2007 24.33 24.65 24.20 24.50 1,344,200 +0.10(+0.41%)
Mar 06, 2007 25.10 25.16 24.39 24.40 565,500 -0.37(-1.49%)
Mar 05, 2007 25.20 25.45 24.77 24.77 466,200 -0.78(-3.05%)
Mar 02, 2007 25.68 26.00 25.50 25.55 305,700 -0.35(-1.35%)
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.