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 (%)
Sep 29, 2006 23.05 23.54 22.85 23.22 313,400 +0.21(+0.91%)
Sep 28, 2006 23.16 23.36 23.01 23.01 283,200 -0.14(-0.60%)
Sep 27, 2006 23.01 23.44 22.92 23.15 254,300 -0.01(-0.04%)
Sep 26, 2006 22.45 23.23 22.42 23.16 308,700 +0.51(+2.25%)
Sep 25, 2006 22.19 22.66 21.75 22.65 457,100 +0.54(+2.44%)
Sep 22, 2006 22.55 22.71 21.90 22.11 389,200 -0.46(-2.04%)
Sep 21, 2006 23.72 23.78 22.53 22.57 409,100 -1.02(-4.32%)
Sep 20, 2006 23.38 23.94 23.38 23.59 234,400 +0.34(+1.46%)
Sep 19, 2006 24.20 24.20 22.84 23.25 355,200 -0.77(-3.21%)
Sep 18, 2006 23.69 24.43 23.42 24.02 439,600 +0.47(+2.00%)
Sep 15, 2006 23.84 23.88 23.31 23.55 478,100 -0.11(-0.46%)
Sep 14, 2006 23.80 24.13 23.45 23.66 287,600 -0.32(-1.33%)
Sep 13, 2006 23.32 24.07 23.30 23.98 506,800 +0.59(+2.52%)
Sep 12, 2006 22.50 23.45 22.50 23.39 670,000 +0.89(+3.96%)
Sep 11, 2006 22.76 22.78 22.33 22.50 519,900 -0.36(-1.57%)
Sep 08, 2006 23.23 23.35 22.78 22.86 402,000 -0.31(-1.34%)
Sep 07, 2006 23.62 23.66 23.08 23.17 417,700 -0.67(-2.81%)
Sep 06, 2006 24.50 24.79 23.82 23.84 418,600 -1.14(-4.56%)
Sep 05, 2006 24.83 25.21 24.50 24.98 429,800 +0.23(+0.93%)
Sep 01, 2006 24.98 25.00 24.38 24.75 309,800 -0.14(-0.56%)
Aug 31, 2006 24.27 25.24 24.27 24.89 501,900 +0.69(+2.85%)
Aug 30, 2006 24.08 24.39 24.01 24.20 265,700 +0.09(+0.37%)
Aug 29, 2006 24.17 24.20 23.50 24.11 222,400 -0.03(-0.12%)
Aug 28, 2006 23.26 24.42 23.26 24.14 387,300 +0.79(+3.38%)
Aug 25, 2006 23.12 23.52 22.85 23.35 262,500 +0.15(+0.65%)
Aug 24, 2006 23.59 23.64 22.75 23.20 378,200 -0.35(-1.49%)
Aug 23, 2006 24.07 24.37 23.33 23.55 410,700 -0.63(-2.61%)
Aug 22, 2006 24.85 25.07 24.00 24.18 531,300 -0.75(-3.01%)
Aug 21, 2006 25.30 25.33 24.79 24.93 244,300 -0.49(-1.93%)
Aug 18, 2006 25.90 25.90 25.09 25.42 275,700 -0.42(-1.63%)
Aug 17, 2006 25.74 26.10 25.43 25.84 256,500 +0.17(+0.66%)
Aug 16, 2006 24.51 25.82 24.44 25.67 416,400 +1.41(+5.81%)
Aug 15, 2006 24.10 24.47 23.90 24.26 582,900 +0.71(+3.01%)
Aug 14, 2006 23.57 24.30 23.39 23.55 321,800 -0.08(-0.34%)
Aug 11, 2006 23.63 24.25 23.50 23.63 284,100 -0.20(-0.84%)
Aug 10, 2006 23.90 24.11 23.20 23.83 949,900 -0.72(-2.93%)
Aug 09, 2006 25.98 26.09 24.45 24.55 574,800 -0.90(-3.54%)
Aug 08, 2006 25.80 26.14 25.29 25.45 393,600 -0.30(-1.17%)
Aug 07, 2006 26.30 26.39 25.53 25.75 601,700 -0.89(-3.34%)
Aug 04, 2006 27.70 27.94 26.28 26.64 718,700 -0.68(-2.49%)
Aug 03, 2006 25.60 27.50 25.54 27.32 772,300 +1.49(+5.77%)
Aug 02, 2006 25.80 26.40 25.65 25.83 950,500 +0.71(+2.83%)
Aug 01, 2006 22.20 25.28 21.00 25.12 2,830,000 -1.19(-4.52%)
Jul 31, 2006 26.22 26.45 25.70 26.31 349,600 -0.31(-1.16%)
Jul 28, 2006 25.78 26.91 25.78 26.62 345,600 +0.92(+3.58%)
Jul 27, 2006 25.90 26.32 25.51 25.70 367,500 +0.12(+0.47%)
Jul 26, 2006 27.35 27.35 25.30 25.58 513,700 -1.77(-6.47%)
Jul 25, 2006 27.40 27.62 26.60 27.35 428,700 -0.16(-0.58%)
Jul 24, 2006 26.27 27.60 26.30 27.51 540,700 +1.24(+4.72%)
Jul 21, 2006 26.89 26.89 25.73 26.27 502,000 -0.82(-3.03%)
Jul 20, 2006 30.30 30.62 26.86 27.09 426,400 -2.70(-9.06%)
Jul 19, 2006 28.62 29.89 28.51 29.79 230,800 +1.17(+4.09%)
Jul 18, 2006 28.79 29.14 27.82 28.62 284,300 +0.08(+0.28%)
Jul 17, 2006 28.90 29.20 28.41 28.54 301,100 -0.69(-2.36%)
Jul 14, 2006 29.60 29.89 28.74 29.23 350,000 -0.67(-2.24%)
Jul 13, 2006 31.19 31.19 29.36 29.90 510,800 -1.25(-4.01%)
Jul 12, 2006 32.05 32.28 31.01 31.15 391,400 -1.28(-3.95%)
Jul 11, 2006 32.50 32.56 31.65 32.43 777,800 -0.67(-2.02%)
Jul 10, 2006 33.13 33.35 32.80 33.10 292,500 +0.19(+0.58%)
Jul 07, 2006 33.97 33.97 32.50 32.91 508,700 -1.05(-3.09%)
Jul 06, 2006 34.79 34.87 33.67 33.96 691,400 -0.81(-2.33%)
Jul 05, 2006 35.55 35.61 34.67 34.77 629,100 -0.92(-2.58%)
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.