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 (%)
Jan 30, 2004 15.20 15.21 14.25 14.64 280,800 -0.60(-3.91%)
Jan 29, 2004 15.78 15.78 15.14 15.24 130,600 -0.50(-3.16%)
Jan 28, 2004 16.39 16.39 15.67 15.74 92,200 -0.43(-2.67%)
Jan 27, 2004 16.47 16.47 16.09 16.17 54,300 -0.23(-1.41%)
Jan 26, 2004 16.58 16.60 16.29 16.40 162,500 -0.12(-0.75%)
Jan 23, 2004 16.76 16.76 16.38 16.52 69,700 -0.21(-1.25%)
Jan 22, 2004 16.49 16.78 16.49 16.73 103,700 +0.27(+1.62%)
Jan 21, 2004 16.49 16.76 16.40 16.47 51,000 +0.02(+0.13%)
Jan 20, 2004 16.44 16.45 16.24 16.44 108,000 +0.11(+0.68%)
Jan 16, 2004 16.31 16.53 16.14 16.33 84,600 +0.03(+0.16%)
Jan 15, 2004 16.43 16.58 16.22 16.31 88,500 -0.12(-0.70%)
Jan 14, 2004 16.13 16.48 16.13 16.42 202,500 +0.32(+1.99%)
Jan 13, 2004 15.76 16.11 15.76 16.10 211,800 +0.39(+2.46%)
Jan 12, 2004 15.40 15.72 15.40 15.72 138,900 +0.38(+2.49%)
Jan 09, 2004 15.20 15.37 15.18 15.33 69,200 -0.01(-0.09%)
Jan 08, 2004 15.22 15.41 15.22 15.35 98,900 +0.19(+1.26%)
Jan 07, 2004 14.41 15.16 14.41 15.16 267,600 +0.74(+5.15%)
Jan 06, 2004 14.57 14.57 14.31 14.41 107,800 -0.16(-1.13%)
Jan 05, 2004 14.47 14.62 14.46 14.58 168,100 +0.14(+0.95%)
Jan 02, 2004 14.33 14.49 14.27 14.44 114,000 +0.44(+3.14%)
Dec 31, 2003 14.29 14.33 14.00 14.00 73,400 -0.33(-2.33%)
Dec 30, 2003 14.89 14.89 14.20 14.33 365,900 -0.58(-3.87%)
Dec 29, 2003 14.19 15.42 14.18 14.91 188,400 +0.72(+5.07%)
Dec 26, 2003 14.22 14.32 14.16 14.19 29,000 +0.02(+0.16%)
Dec 24, 2003 14.04 14.24 13.96 14.17 25,400 +0.12(+0.89%)
Dec 23, 2003 13.98 14.09 13.96 14.04 104,800 +0.00(+0.03%)
Dec 22, 2003 13.43 14.19 13.43 14.04 100,900 +0.70(+5.26%)
Dec 19, 2003 13.42 13.51 13.13 13.34 271,000 -0.08(-0.63%)
Dec 18, 2003 13.35 13.47 13.24 13.42 238,100 +0.04(+0.30%)
Dec 17, 2003 12.97 13.39 12.91 13.38 407,800 +0.41(+3.15%)
Dec 16, 2003 12.76 12.97 12.64 12.97 269,100 +0.28(+2.24%)
Dec 15, 2003 12.89 12.89 12.52 12.69 259,000 +0.56(+4.66%)
Dec 12, 2003 11.88 12.14 11.88 12.12 87,500 +0.25(+2.10%)
Dec 11, 2003 11.67 11.95 11.64 11.88 69,600 +0.25(+2.18%)
Dec 10, 2003 11.60 11.78 11.56 11.62 83,000 +0.18(+1.59%)
Dec 09, 2003 11.53 11.53 11.41 11.44 94,500 +0.02(+0.16%)
Dec 08, 2003 11.38 11.47 11.34 11.42 104,800 +0.04(+0.39%)
Dec 05, 2003 11.64 11.64 11.42 11.38 46,000 -0.27(-2.29%)
Dec 04, 2003 11.73 11.77 11.56 11.64 52,100 -0.15(-1.24%)
Dec 03, 2003 11.80 11.88 11.80 11.79 123,900 -0.01(-0.11%)
Dec 02, 2003 12.13 12.13 11.80 11.80 100,900 +0.06(+0.53%)
Dec 01, 2003 11.56 11.76 11.56 11.74 90,200 +0.52(+4.59%)
Nov 28, 2003 11.33 11.33 11.23 11.23 4,500 -0.08(-0.75%)
Nov 26, 2003 11.33 11.33 11.20 11.31 37,700 +0.00(+0.04%)
Nov 25, 2003 11.38 11.40 11.30 11.31 61,700 -0.03(-0.23%)
Nov 24, 2003 11.24 11.40 11.24 11.33 48,800 +0.13(+1.19%)
Nov 21, 2003 11.19 11.40 11.16 11.20 32,700 +0.04(+0.40%)
Nov 20, 2003 10.84 11.20 10.84 11.16 314,600 +0.21(+1.91%)
Nov 19, 2003 11.09 11.21 10.92 10.95 47,000 -0.16(-1.48%)
Nov 18, 2003 11.39 11.39 11.03 11.11 35,300 -0.24(-2.08%)
Nov 17, 2003 11.42 11.44 11.35 11.35 43,900 -0.25(-2.18%)
Nov 14, 2003 11.55 11.72 11.51 11.60 33,000 +0.11(+0.97%)
Nov 13, 2003 11.40 11.50 11.38 11.49 31,100 +0.07(+0.62%)
Nov 12, 2003 11.44 11.50 11.34 11.42 67,700 +0.03(+0.23%)
Nov 11, 2003 11.62 11.62 11.39 11.39 81,700 -0.16(-1.42%)
Nov 10, 2003 11.78 11.79 11.56 11.56 50,200 -0.27(-2.26%)
Nov 07, 2003 11.56 11.93 11.56 11.82 219,600 +0.35(+3.02%)
Nov 06, 2003 11.10 11.48 11.07 11.48 103,800 +0.37(+3.32%)
Nov 05, 2003 11.51 11.14 10.99 11.11 106,400 -0.16(-1.42%)
Nov 04, 2003 11.51 11.54 11.24 11.27 72,100 -0.29(-2.54%)
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.