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 (%)
Jun 30, 2005 27.86 27.96 27.17 27.21 134,100 -0.60(-2.16%)
Jun 29, 2005 27.75 27.92 27.50 27.81 207,700 +0.09(+0.32%)
Jun 28, 2005 27.43 27.80 27.43 27.72 146,400 +0.39(+1.43%)
Jun 27, 2005 27.32 27.43 27.06 27.33 76,800 -0.02(-0.07%)
Jun 24, 2005 27.98 27.98 27.11 27.35 297,900 -0.60(-2.15%)
Jun 23, 2005 28.90 28.90 27.83 27.95 166,600 -1.02(-3.52%)
Jun 22, 2005 29.40 29.40 28.87 28.97 74,500 -0.42(-1.43%)
Jun 21, 2005 29.49 29.66 29.32 29.39 42,300 -0.07(-0.24%)
Jun 20, 2005 29.81 29.87 29.44 29.46 73,500 -0.44(-1.47%)
Jun 17, 2005 29.25 29.95 29.16 29.90 183,300 +0.65(+2.22%)
Jun 16, 2005 28.85 29.25 28.67 29.25 129,900 +0.40(+1.39%)
Jun 15, 2005 29.05 29.16 28.59 28.85 104,700 -0.11(-0.38%)
Jun 14, 2005 28.80 29.10 28.70 28.96 170,800 +0.20(+0.70%)
Jun 13, 2005 28.22 28.91 28.22 28.76 382,200 +0.58(+2.06%)
Jun 10, 2005 28.21 28.28 27.83 28.18 89,700 -0.03(-0.11%)
Jun 09, 2005 28.36 28.49 27.98 28.21 113,800 -0.21(-0.74%)
Jun 08, 2005 28.45 28.50 28.27 28.42 86,100 +0.09(+0.32%)
Jun 07, 2005 27.97 28.60 27.97 28.33 121,600 +0.33(+1.18%)
Jun 06, 2005 28.34 28.34 27.85 28.00 72,400 -0.34(-1.20%)
Jun 03, 2005 28.73 28.73 28.09 28.34 71,400 -0.39(-1.36%)
Jun 02, 2005 27.79 29.00 27.74 28.73 131,700 +0.89(+3.20%)
Jun 01, 2005 27.85 28.14 27.62 27.84 124,800 -0.10(-0.36%)
May 31, 2005 27.71 28.05 26.89 27.94 306,700 +0.23(+0.83%)
May 27, 2005 27.77 27.83 26.87 27.71 280,500 -0.01(-0.04%)
May 26, 2005 26.15 27.90 26.05 27.72 530,200 +3.69(+15.36%)
May 25, 2005 24.55 24.55 23.90 24.03 67,300 -0.57(-2.32%)
May 24, 2005 24.60 24.82 24.47 24.60 87,600 -0.21(-0.85%)
May 23, 2005 24.80 25.16 24.66 24.81 74,700 -0.05(-0.20%)
May 20, 2005 25.25 25.25 24.79 24.86 83,700 -0.39(-1.54%)
May 19, 2005 25.05 25.34 24.71 25.25 86,700 +0.35(+1.41%)
May 18, 2005 24.10 25.10 24.10 24.90 136,500 +0.68(+2.81%)
May 17, 2005 23.65 24.29 23.50 24.22 132,300 +0.42(+1.76%)
May 16, 2005 23.20 23.80 23.20 23.80 181,600 +0.54(+2.32%)
May 13, 2005 23.65 23.74 23.03 23.26 305,500 -0.47(-1.98%)
May 12, 2005 24.00 24.10 23.55 23.73 261,100 -0.27(-1.12%)
May 11, 2005 24.39 24.50 23.80 24.00 132,400 +0.00(+0.00%)
May 10, 2005 24.40 24.40 23.94 24.00 140,700 -0.56(-2.28%)
May 09, 2005 24.04 24.63 23.85 24.56 168,300 +0.44(+1.82%)
May 06, 2005 24.11 24.26 23.85 24.12 147,400 +0.01(+0.04%)
May 05, 2005 24.00 24.24 23.70 24.11 166,500 +0.09(+0.37%)
May 04, 2005 24.40 24.40 23.90 24.02 187,500 -0.43(-1.76%)
May 03, 2005 24.52 24.52 23.86 24.45 275,200 -0.07(-0.29%)
May 02, 2005 23.30 24.75 23.30 24.52 213,300 +0.54(+2.25%)
Apr 29, 2005 23.47 23.98 23.27 23.98 141,600 +0.58(+2.48%)
Apr 28, 2005 24.08 24.10 23.35 23.40 166,200 -0.68(-2.82%)
Apr 27, 2005 24.00 24.42 23.76 24.08 122,700 +0.06(+0.25%)
Apr 26, 2005 24.12 24.43 23.89 24.02 66,700 -0.09(-0.37%)
Apr 25, 2005 24.28 24.35 24.00 24.11 186,600 -0.17(-0.70%)
Apr 22, 2005 24.72 24.72 23.91 24.28 126,900 -0.41(-1.66%)
Apr 21, 2005 24.15 24.74 24.06 24.69 124,800 +0.77(+3.22%)
Apr 20, 2005 24.25 24.32 23.80 23.92 118,200 -0.33(-1.36%)
Apr 19, 2005 23.90 24.39 23.81 24.25 161,700 +0.35(+1.46%)
Apr 18, 2005 23.40 24.48 23.40 23.90 302,700 +0.40(+1.70%)
Apr 15, 2005 23.82 23.96 23.44 23.50 186,000 -0.31(-1.30%)
Apr 14, 2005 24.04 24.04 23.60 23.81 215,800 -0.22(-0.92%)
Apr 13, 2005 24.49 24.73 24.00 24.03 166,800 -0.46(-1.88%)
Apr 12, 2005 24.18 24.69 23.92 24.49 143,400 +0.31(+1.28%)
Apr 11, 2005 24.50 24.80 24.17 24.18 133,900 -0.12(-0.49%)
Apr 08, 2005 25.33 25.33 24.08 24.30 211,600 -1.03(-4.07%)
Apr 07, 2005 25.34 25.37 25.09 25.33 144,400 -0.14(-0.55%)
Apr 06, 2005 25.79 25.79 25.40 25.47 115,500 -0.32(-1.24%)
Apr 05, 2005 25.90 25.92 25.60 25.79 141,600 -0.18(-0.69%)
Apr 04, 2005 25.57 26.00 25.26 25.97 88,300 +0.25(+0.97%)
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.