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, 2006 35.20 36.10 34.70 35.47 676,500 +1.16(+3.38%)
Jun 29, 2006 33.70 34.47 33.02 34.31 650,100 +0.76(+2.27%)
Jun 28, 2006 33.44 33.68 32.47 33.55 344,800 +0.19(+0.57%)
Jun 27, 2006 33.25 33.89 32.95 33.36 534,000 +0.11(+0.33%)
Jun 26, 2006 32.90 33.30 32.73 33.25 523,400 +0.57(+1.74%)
Jun 23, 2006 32.55 33.05 32.30 32.68 357,200 +0.15(+0.46%)
Jun 22, 2006 32.35 32.76 31.85 32.53 1,033,700 +0.61(+1.91%)
Jun 21, 2006 30.45 31.98 30.39 31.92 494,300 +1.54(+5.07%)
Jun 20, 2006 29.70 30.96 29.70 30.38 273,600 +0.83(+2.81%)
Jun 19, 2006 30.58 30.58 29.40 29.55 251,900 -0.70(-2.31%)
Jun 16, 2006 30.19 30.41 29.83 30.25 642,000 +0.24(+0.80%)
Jun 15, 2006 28.64 30.15 28.64 30.01 362,700 +1.64(+5.78%)
Jun 14, 2006 28.00 29.22 27.68 28.37 357,700 +0.33(+1.18%)
Jun 13, 2006 28.48 28.99 27.90 28.04 307,100 -0.26(-0.92%)
Jun 12, 2006 28.90 29.25 28.25 28.30 283,700 -0.50(-1.74%)
Jun 09, 2006 29.20 29.61 28.54 28.80 236,900 -0.36(-1.23%)
Jun 08, 2006 29.05 29.46 27.60 29.16 380,100 -0.06(-0.21%)
Jun 07, 2006 29.15 29.54 28.84 29.22 620,100 +0.08(+0.27%)
Jun 06, 2006 29.47 29.60 28.82 29.14 658,600 -0.37(-1.25%)
Jun 05, 2006 30.38 30.38 29.38 29.51 569,300 -0.86(-2.83%)
Jun 02, 2006 30.49 30.65 30.01 30.37 297,400 +0.13(+0.43%)
Jun 01, 2006 30.15 30.58 29.67 30.24 558,100 +0.20(+0.67%)
May 31, 2006 29.66 30.19 29.30 30.04 408,100 +0.63(+2.14%)
May 30, 2006 29.98 29.98 29.30 29.41 484,500 -0.09(-0.31%)
May 26, 2006 29.01 29.70 28.97 29.50 337,700 +0.69(+2.40%)
May 25, 2006 28.12 28.81 28.12 28.81 372,800 +1.07(+3.86%)
May 24, 2006 27.61 28.00 26.90 27.74 524,600 +0.10(+0.36%)
May 23, 2006 26.94 28.36 26.90 27.64 675,400 +1.03(+3.87%)
May 22, 2006 27.09 27.23 26.36 26.61 748,400 -0.98(-3.55%)
May 19, 2006 27.80 27.90 26.84 27.59 512,500 -0.38(-1.36%)
May 18, 2006 28.80 29.29 27.97 27.97 296,700 -0.63(-2.20%)
May 17, 2006 29.08 29.45 27.55 28.60 646,100 -0.94(-3.18%)
May 16, 2006 29.82 30.31 29.28 29.54 268,100 -0.35(-1.17%)
May 15, 2006 29.80 30.65 29.61 29.89 480,400 -0.21(-0.70%)
May 12, 2006 31.05 31.05 27.33 30.10 680,600 -1.57(-4.96%)
May 11, 2006 33.85 33.92 31.53 31.67 672,400 -2.43(-7.13%)
May 10, 2006 35.00 35.00 34.07 34.10 248,600 -0.84(-2.40%)
May 09, 2006 34.95 35.05 34.50 34.94 278,800 +0.03(+0.09%)
May 08, 2006 35.00 36.75 34.50 34.91 629,400 +1.04(+3.07%)
May 05, 2006 33.63 34.21 33.60 33.87 251,700 +0.63(+1.90%)
May 04, 2006 32.72 33.65 32.61 33.24 322,900 +0.49(+1.50%)
May 03, 2006 32.22 32.87 31.89 32.75 429,000 +0.10(+0.31%)
May 02, 2006 34.02 34.30 29.34 32.65 1,714,900 -0.90(-2.68%)
May 01, 2006 32.75 33.60 32.26 33.55 310,000 +0.78(+2.38%)
Apr 28, 2006 33.00 33.30 32.74 32.77 309,800 -0.73(-2.18%)
Apr 27, 2006 34.14 34.50 32.74 33.50 525,300 -1.60(-4.56%)
Apr 26, 2006 35.40 35.73 34.86 35.10 211,600 -0.26(-0.74%)
Apr 25, 2006 35.31 35.50 34.75 35.36 268,100 +0.05(+0.14%)
Apr 24, 2006 36.50 36.50 34.75 35.31 310,500 -0.90(-2.49%)
Apr 21, 2006 36.25 36.36 35.50 36.21 242,700 +0.68(+1.91%)
Apr 20, 2006 35.72 35.85 35.10 35.53 264,500 +0.04(+0.11%)
Apr 19, 2006 34.85 35.71 34.15 35.49 400,400 +1.49(+4.38%)
Apr 18, 2006 33.02 34.37 33.02 34.00 347,200 +1.23(+3.75%)
Apr 17, 2006 32.71 33.07 32.24 32.77 469,200 +0.16(+0.49%)
Apr 13, 2006 32.61 32.72 32.22 32.61 123,100 +0.00(+0.00%)
Apr 12, 2006 32.70 32.88 32.46 32.61 135,000 -0.09(-0.28%)
Apr 11, 2006 32.73 32.98 32.40 32.70 310,600 -0.10(-0.30%)
Apr 10, 2006 33.37 33.37 32.74 32.80 366,900 -0.20(-0.61%)
Apr 07, 2006 33.00 33.21 32.85 33.00 482,700 +0.36(+1.10%)
Apr 06, 2006 32.23 32.75 31.99 32.64 206,700 +0.47(+1.46%)
Apr 05, 2006 32.32 32.34 31.90 32.17 263,600 +0.17(+0.53%)
Apr 04, 2006 31.85 32.17 31.80 32.00 305,900 +0.29(+0.91%)
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.