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 30, 2010 43.39 44.28 43.02 43.39 5,584 -0.17(-0.38%)
Sep 29, 2010 43.67 44.12 43.23 43.56 168,363 -0.49(-1.11%)
Sep 28, 2010 43.03 44.11 42.52 44.05 362 +1.19(+2.78%)
Sep 27, 2010 42.97 43.19 42.41 42.86 99,839 -0.11(-0.26%)
Sep 24, 2010 41.93 42.99 41.79 42.97 183,876 +1.71(+4.14%)
Sep 23, 2010 41.89 42.41 41.13 41.26 1,498 -1.10(-2.60%)
Sep 22, 2010 42.65 43.18 41.63 42.36 167,982 -0.57(-1.33%)
Sep 21, 2010 43.01 43.50 42.60 42.93 169,236 +0.00(+0.00%)
Sep 20, 2010 42.10 43.14 41.77 42.93 190,150 +0.96(+2.29%)
Sep 17, 2010 41.97 42.08 41.05 41.97 216,661 +0.07(+0.17%)
Sep 15, 2010 41.56 42.23 41.43 41.90 231,847 +0.04(+0.10%)
Sep 14, 2010 42.28 43.14 41.76 41.86 206,137 -0.68(-1.60%)
Sep 13, 2010 42.06 42.75 41.94 42.54 204,828 +0.82(+1.97%)
Sep 10, 2010 41.63 42.10 41.17 41.72 122,374 +0.21(+0.51%)
Sep 09, 2010 42.53 42.53 41.12 41.51 83,647 -0.42(-1.00%)
Sep 08, 2010 41.94 42.70 41.60 41.93 151,799 +0.54(+1.30%)
Sep 07, 2010 42.46 42.46 41.23 41.39 1,221 -1.24(-2.91%)
Sep 03, 2010 42.22 42.67 41.65 42.63 160,844 +0.85(+2.03%)
Sep 02, 2010 40.91 41.93 40.51 41.78 607 +0.49(+1.19%)
Sep 01, 2010 39.58 41.29 39.44 41.29 356,635 +2.57(+6.64%)
Aug 31, 2010 38.71 39.45 37.76 38.72 600 +0.18(+0.47%)
Aug 30, 2010 39.41 39.58 38.26 38.54 239,973 -0.98(-2.48%)
Aug 27, 2010 39.52 39.55 37.57 39.52 181,061 +1.41(+3.70%)
Aug 26, 2010 37.79 38.78 37.73 38.11 855 +0.17(+0.45%)
Aug 25, 2010 36.83 38.04 36.62 37.94 847 +0.71(+1.91%)
Aug 24, 2010 36.52 37.56 35.71 37.23 3,441 +0.11(+0.30%)
Aug 23, 2010 38.33 38.67 37.06 37.12 248,136 -1.01(-2.65%)
Aug 20, 2010 38.12 38.33 37.38 38.13 198,183 -0.36(-0.94%)
Aug 19, 2010 39.94 40.02 38.32 38.49 2,957 -1.73(-4.30%)
Aug 18, 2010 39.94 40.76 39.22 40.22 13,261 +0.33(+0.83%)
Aug 17, 2010 39.01 40.37 38.92 39.89 2,042 +1.45(+3.77%)
Aug 16, 2010 38.27 38.92 38.10 38.44 138,697 -0.16(-0.41%)
Aug 13, 2010 38.60 39.24 38.03 38.60 193,830 -0.35(-0.90%)
Aug 12, 2010 38.66 39.38 37.82 38.95 308,771 -0.35(-0.89%)
Aug 11, 2010 40.53 40.74 39.19 39.30 18,947 -2.45(-5.87%)
Aug 10, 2010 41.95 42.14 41.24 41.75 1,581 -0.63(-1.49%)
Aug 09, 2010 41.28 42.50 41.10 42.38 277,072 +1.58(+3.87%)
Aug 06, 2010 40.80 41.51 39.85 40.80 270,590 -0.69(-1.66%)
Aug 05, 2010 41.41 42.17 40.95 41.49 162,612 -0.48(-1.14%)
Aug 04, 2010 41.90 42.03 41.01 41.97 151,936 +0.45(+1.08%)
Aug 03, 2010 41.15 42.68 40.39 41.52 286,768 +0.72(+1.76%)
Aug 02, 2010 41.50 41.53 40.39 40.80 316,692 -0.08(-0.20%)
Jul 30, 2010 40.88 41.06 38.50 40.88 422,647 +1.53(+3.89%)
Jul 29, 2010 39.60 40.28 38.91 39.35 134,846 +0.01(+0.03%)
Jul 28, 2010 39.34 40.36 39.14 39.34 1,374 -1.01(-2.50%)
Jul 27, 2010 41.73 42.25 40.14 40.35 164,483 -0.91(-2.21%)
Jul 26, 2010 38.81 41.34 38.81 41.26 472,380 +2.47(+6.37%)
Jul 23, 2010 38.13 39.25 38.00 38.79 256,042 +0.37(+0.96%)
Jul 22, 2010 37.52 38.73 37.43 38.42 243,700 +1.59(+4.32%)
Jul 21, 2010 38.65 38.79 36.74 36.83 197,888 -1.42(-3.71%)
Jul 20, 2010 36.55 38.32 36.48 38.25 168,134 +1.11(+2.99%)
Jul 19, 2010 37.23 37.33 36.21 37.14 212,503 +0.16(+0.43%)
Jul 16, 2010 36.98 38.99 36.86 36.98 216,927 -2.43(-6.17%)
Jul 15, 2010 39.29 39.65 38.67 39.41 226,849 +0.28(+0.72%)
Jul 14, 2010 38.30 39.28 37.85 39.13 321,574 +0.62(+1.61%)
Jul 13, 2010 38.51 38.89 38.07 38.51 3,358 +0.56(+1.48%)
Jul 12, 2010 38.27 38.96 37.57 37.95 196,907 -0.36(-0.94%)
Jul 09, 2010 38.31 38.50 37.78 38.31 162,506 +0.31(+0.82%)
Jul 08, 2010 38.00 38.26 37.54 38.00 1,021 +0.76(+2.04%)
Jul 07, 2010 36.61 37.43 36.33 37.24 359,528 +0.78(+2.14%)
Jul 06, 2010 36.46 37.88 36.21 36.46 1,717 -0.42(-1.14%)
Jul 02, 2010 36.88 38.04 36.43 36.88 237,536 -0.81(-2.15%)
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.