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 (%)
Jul 29, 2011 52.94 55.67 52.87 55.04 273,443 -0.76(-1.36%)
Jul 28, 2011 55.48 56.85 55.28 55.80 191,576 +0.23(+0.41%)
Jul 27, 2011 57.79 57.91 55.50 55.57 387,180 -2.66(-4.57%)
Jul 26, 2011 59.14 59.27 57.99 58.23 178,977 -1.14(-1.92%)
Jul 25, 2011 58.38 59.73 57.97 59.37 207,604 +0.21(+0.35%)
Jul 22, 2011 59.59 59.60 59.11 59.16 112,913 -0.26(-0.44%)
Jul 21, 2011 58.74 59.76 58.50 59.42 182,230 +1.11(+1.90%)
Jul 20, 2011 59.13 59.13 57.99 58.31 119,191 -0.59(-1.00%)
Jul 19, 2011 58.17 59.01 58.12 58.90 169,753 +1.34(+2.33%)
Jul 18, 2011 58.13 58.25 56.86 57.56 170,455 -0.94(-1.61%)
Jul 15, 2011 58.32 58.65 57.47 58.50 228,210 +0.60(+1.04%)
Jul 14, 2011 59.01 59.20 57.44 57.90 144,106 -0.79(-1.35%)
Jul 13, 2011 58.54 59.52 58.44 58.69 126,970 +0.49(+0.84%)
Jul 12, 2011 58.09 58.82 57.82 58.20 144,142 -0.14(-0.24%)
Jul 11, 2011 58.80 58.93 57.80 58.34 159,659 -1.27(-2.13%)
Jul 08, 2011 59.45 60.11 59.25 59.61 108,494 -0.82(-1.36%)
Jul 07, 2011 60.25 61.00 59.84 60.43 184,403 +0.53(+0.88%)
Jul 06, 2011 59.16 60.00 58.92 59.90 118,234 +0.58(+0.98%)
Jul 05, 2011 60.27 60.27 59.15 59.32 161,186 -0.97(-1.61%)
Jul 01, 2011 58.79 60.44 58.62 60.29 174,331 +1.65(+2.81%)
Jun 30, 2011 58.06 59.20 58.00 58.64 129,044 +0.58(+1.00%)
Jun 29, 2011 57.97 58.21 57.27 58.06 150,230 +0.33(+0.57%)
Jun 28, 2011 56.34 57.74 56.30 57.73 186,319 +1.34(+2.38%)
Jun 27, 2011 55.51 56.45 54.77 56.39 198,771 +0.91(+1.64%)
Jun 24, 2011 56.37 56.76 55.10 55.48 180,715 -0.79(-1.40%)
Jun 23, 2011 55.82 56.33 55.14 56.27 180,290 -0.50(-0.88%)
Jun 22, 2011 56.47 57.24 56.34 56.77 177,183 -0.17(-0.30%)
Jun 21, 2011 55.91 57.01 55.90 56.94 160,617 +1.39(+2.50%)
Jun 20, 2011 55.57 55.65 55.32 55.55 163,202 +0.95(+1.74%)
Jun 17, 2011 54.81 55.01 54.33 54.60 287,191 +0.39(+0.72%)
Jun 16, 2011 54.56 55.01 53.42 54.21 297,122 -0.32(-0.59%)
Jun 15, 2011 54.42 55.21 54.42 54.53 184,267 -0.65(-1.18%)
Jun 14, 2011 54.54 55.49 54.41 55.18 173,822 +1.32(+2.45%)
Jun 13, 2011 53.17 55.47 52.74 53.86 493,350 -0.92(-1.68%)
Jun 10, 2011 55.61 55.98 54.65 54.78 237,851 -1.04(-1.86%)
Jun 09, 2011 55.46 56.21 55.32 55.82 206,202 +0.58(+1.05%)
Jun 08, 2011 55.31 55.61 54.89 55.24 212,672 -0.35(-0.63%)
Jun 07, 2011 55.98 56.32 55.59 55.59 177,891 -0.20(-0.36%)
Jun 06, 2011 56.43 56.97 55.55 55.79 231,586 -0.62(-1.10%)
Jun 03, 2011 56.41 56.83 56.22 56.41 180,052 +0.09(+0.16%)
May 24, 2011 57.04 57.23 56.22 56.32 209,887 -0.65(-1.14%)
May 23, 2011 57.36 57.40 56.62 56.97 147,297 -1.27(-2.18%)
May 20, 2011 58.62 58.92 58.01 58.24 200,954 -0.54(-0.92%)
May 19, 2011 58.03 59.23 58.03 58.78 221,295 +0.76(+1.31%)
May 18, 2011 56.67 58.10 56.14 58.02 254,027 +1.37(+2.42%)
May 17, 2011 57.00 57.18 56.07 56.65 232,486 -0.67(-1.17%)
May 16, 2011 58.49 58.71 57.29 57.32 348,932 -1.75(-2.96%)
May 13, 2011 60.28 60.50 58.66 59.07 220,347 -1.17(-1.94%)
May 12, 2011 59.78 60.52 59.01 60.24 153,919 +0.27(+0.45%)
May 11, 2011 61.15 61.31 59.74 59.97 208,139 -1.24(-2.03%)
May 10, 2011 60.25 61.27 60.08 61.21 177,177 +1.18(+1.97%)
May 09, 2011 59.63 60.12 59.22 60.03 223,584 +0.46(+0.77%)
May 06, 2011 59.65 60.18 59.29 59.57 220,738 +0.51(+0.86%)
May 05, 2011 58.74 59.87 58.23 59.06 352,159 -0.76(-1.27%)
May 04, 2011 61.39 61.81 59.55 59.82 209,199 -1.62(-2.64%)
May 03, 2011 61.81 62.18 61.04 61.44 158,353 -0.52(-0.84%)
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.