Genesee & Wyoming, Inc. Historical Stock Prices

GWR 
$100.92
*  
1.36
1.33%
Get GWR Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading GWR now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  101.50  102.21  100.36  100.92 466,158
07/28/2014 102.18 102.21 100.36 100.92 462,558
07/25/2014 103.23 103.45 101.95 102.28 200,323
07/24/2014 103.69 104.14 103.2882 103.65 189,305
07/23/2014 104.51 104.51 103.39 103.75 90,314
07/22/2014 103.64 104.4 102.79 104.06 153,506
07/21/2014 102.91 103.586 102.55 102.95 197,700
07/18/2014 101.78 103.3 101.78 103.22 229,565
07/17/2014 102.25 103.02 101.57 101.67 209,122
07/16/2014 102.75 103.51 101.78 102.74 306,569
07/15/2014 103.5 103.89 102.15 102.48 263,499
07/14/2014 103.28 104.17 103.24 103.42 279,265
07/11/2014 103.21 103.6 102.57 102.88 175,349
07/10/2014 103.21 103.62 102.77 103.09 188,467
07/09/2014 104.99 105.7 104.1 104.5 139,010
07/08/2014 105 105.095 103.93 104.48 276,291
07/07/2014 105.26 105.4 104.11 105 202,877
07/03/2014 104.9 105.64 104.51 105.47 131,879
07/02/2014 104.63 105.46 104.32 104.5 152,921
07/01/2014 105.44 106.02 104.46 104.63 349,825
06/30/2014 104.09 105.41 103.84 105 312,004
06/27/2014 103.96 104.47 103.4 103.77 746,026
06/26/2014 104.89 104.95 103.14 104.15 298,244
06/25/2014 104.1 105 103.7 104.85 269,159
06/24/2014 104.93 105.52 103.7 104.04 195,257
06/23/2014 105.66 105.66 104.5 105.1 220,557
06/20/2014 105.65 105.8799 104.914 105.51 401,807
06/19/2014 104.62 105.11 104.21 104.95 297,372
06/18/2014 103 104.81 102.565 104.65 312,731
06/17/2014 101.37 103.04 101.235 102.87 296,302
06/16/2014 101.42 101.9 100.89 101.49 173,181
06/13/2014 101.54 101.875 100.8 101.46 123,449
06/12/2014 102.15 102.15 100.33 101.26 285,169
06/11/2014 102.38 102.76 102.09 102.5 169,854
06/10/2014 102.4 102.92 101.42 102.85 228,745
06/09/2014 102.79 103.18 101.98 102.59 240,808
06/06/2014 102.11 102.99 101.5 102.36 231,198
06/05/2014 100.58 102.37 99.64 102.07 386,341
06/04/2014 99.43 99.99 99.37 99.96 207,692
06/03/2014 99.25 100 98.97 99.61 293,416
06/02/2014 97.5 100.11 97.47 99.88 433,786
05/30/2014 97.17 97.83 96.6 97.35 168,467
05/29/2014 96.83 97.42 96.45 97.24 151,857
05/28/2014 97.1 97.16 96.04 96.81 234,083
05/27/2014 97.08 97.08 96.29 97.01 325,588
05/23/2014 96.62 96.905 95.89 96.44 212,410
05/22/2014 95.92 96.94 95.82 96.4 132,437
05/21/2014 95.38 96.22 94.69 95.92 233,611
05/20/2014 96.22 96.58 94.33 95.23 253,883
05/19/2014 96.46 97.055 95.83 96.23 157,787
05/16/2014 95.07 96.52 94.574 96.47 179,022
05/15/2014 94.96 95.2 93.99 95.03 192,568
05/14/2014 96.28 96.28 95.18 95.35 142,396
05/13/2014 96.6 97.4 95.98 96.18 131,603
05/12/2014 95.2 96.54 95.2 96.38 200,819
05/09/2014 94.64 95.27 94.0454 94.79 146,347
05/08/2014 96.57 96.57 94.51 94.8 142,180
05/07/2014 94.27 95 93.52 94.94 169,139
05/06/2014 95.14 95.77 94 94.25 156,430
05/05/2014 94.99 95.68 93.88 95.36 305,589
05/02/2014 94.93 96.61 94.43 95.44 342,599
05/01/2014 98.51 98.76 94.36 95.45 654,346
04/30/2014 95.92 99.08 95.61 99.01 432,270
04/29/2014 96.3 96.77 95.61 95.92 194,575
04/28/2014 96.21 96.49 94.77 96.01 229,375
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?