Home > Quotes > GWR > Historical Prices

Historical Stock Prices

GWR 
$87.96
*  
0.15
  negative  
0.17%
Get GWR Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 87.39 88.04 85.75 87.96 635,644
05/23/2013 87.99 88.4999 87.251 87.81 438,290
05/22/2013 90.95 91.55 88.57 89.1 647,921
05/21/2013 92.31 92.99 90.7842 90.89 550,646
05/20/2013 92.31 93.05 91.66 92.59 540,336
05/17/2013 91.81 93.61 91.55 92.6 535,117
05/16/2013 91.55 92.11 90.92 91.53 382,535
05/15/2013 91.43 91.98 91.1 91.63 285,527
05/14/2013 89.14 91.6 89.14 91.55 243,792
05/13/2013 89.26 89.98 88.58 89.12 280,892
05/10/2013 89.62 90.21 89.05 89.58 146,520
05/09/2013 90.03 91.13 89.48 89.73 305,642
05/08/2013 89.73 90.18 88.75 90.16 312,063
05/07/2013 89.14 89.96 88.21 89.85 242,849
05/06/2013 87.46 89.465 87.46 88.84 367,259
05/03/2013 86.69 88.71 83.31 87.67 359,374
05/02/2013 82.77 87.12 82.77 86.02 852,556
05/01/2013 84.5 86.66 81.39 81.45 763,801
04/30/2013 85.47 85.64 83.815 85.2 434,059
04/29/2013 84.7 85.64 84.05 85.47 395,584
04/26/2013 84.84 85.19 84.01 84.33 230,966
04/25/2013 84.64 85.46 84.45 84.85 419,086
04/24/2013 84.33 85 84.03 84.23 331,913
04/23/2013 84.07 86.16 83.61 84.11 490,893
04/22/2013 83 84.41 82.23 83.66 385,738
04/19/2013 81.17 83 80.24 82.89 387,165
04/18/2013 80.92 82.42 80.05 81.15 637,293
04/17/2013 81.64 81.74 79.2241 80.59 529,473
04/16/2013 80.85 82.63 79.38 82.5 619,115
04/15/2013 86.39 86.6684 79.75 79.84 1,571,588
04/12/2013 86.88 87.86 86.511 87.18 202,065
04/11/2013 88.06 88.19 87.03 87.07 314,041
04/10/2013 88 88.497 87.67 88.21 334,976
04/09/2013 88.1 88.41 87.21 87.87 239,666
04/08/2013 87.89 88.23 86.95 88.09 268,112
04/05/2013 83 89.96 81.91 87.87 1,682,163
04/04/2013 86.65 86.65 83.6001 84.76 775,645
04/03/2013 90.43 90.52 85.76 86.81 817,373
04/02/2013 91.69 92.96 89.82 90.23 414,589
04/01/2013 93.21 93.27 90.91 91.44 352,001
03/28/2013 93.02 93.37 92.48 93.11 381,864
03/27/2013 91.76 92.98 91.46 92.79 175,001
03/26/2013 92.15 92.62 91.12 92.39 297,649
03/25/2013 93.01 93.43 90.76 91.96 319,394
03/22/2013 91.85 92.95 91.85 92.84 235,730
03/21/2013 92.77 93.31 91.27 91.47 214,588
03/20/2013 92.95 93.4 92.56 93.27 245,086
03/19/2013 93.78 93.975 91.1 92.18 370,145
03/18/2013 92.76 93.91 92.45 93.84 348,705
03/15/2013 94.77 94.7999 93.4 93.8 1,305,070
03/14/2013 93.3 94.15 92.32 94.14 299,135
03/13/2013 92.32 93 91.76 93 321,619
03/12/2013 92.08 92.43 91.58 92.27 332,740
03/11/2013 92.08 93.19 91.78 92.4 578,728
03/08/2013 91.77 92.24 90.73 92.22 222,207
03/07/2013 90.43 91.08 90.08 90.97 240,228
03/06/2013 91.5 91.85 90 90.22 306,694
03/05/2013 91 91.92 90.9 91.5 356,324
03/04/2013 88.19 90.37 87.985 90.33 316,139
03/01/2013 88.74 88.97 87.08 88.14 394,629
02/28/2013 88.44 90.26 88.09 89.52 533,895
02/27/2013 86.65 89.34 86.65 88.26 310,671
02/26/2013 85.73 87.16 85 86.62 358,576
02/25/2013 87.53 87.715 85.0564 85.2 308,690
02/22/2013 87.17 87.53 86.3601 87 377,987
02/21/2013 88.4 88.82 86.53 86.85 350,500
02/20/2013 90.11 90.81 88.27 88.45 411,718
02/19/2013 89.2 90.38 88.97 90.18 412,842
02/15/2013 88.94 89.49 87.86 89.23 375,042
02/14/2013 87.35 88.7 87.17 88.62 366,335
02/13/2013 90 90 86.69 87.74 698,444
02/12/2013 84 85.4 83.75 84.73 849,361
02/11/2013 84.31 84.44 83.71 83.91 540,827
02/08/2013 84.19 84.77 83.85 83.95 383,581
02/07/2013 84.6 84.64 83.7288 83.97 255,467
02/06/2013 84.78 84.86 83.78 84.5 490,939
02/05/2013 85.07 86.23 85.06 85.27 259,688
02/04/2013 84.94 85.438 84.37 84.73 193,555
02/01/2013 85.1 85.7 84.84 85.19 253,253
01/31/2013 83.99 85.12 83.84 84.58 270,903
01/30/2013 85.3 85.4 83.94 84.26 356,459
01/29/2013 84.83 85.49 84.81 85.21 480,109
01/28/2013 85.41 85.526 84.61 84.82 377,097
01/25/2013 85.37 85.6295 84.87 85.23 259,183
01/24/2013 84.33 86.31 84.0196 85.37 373,798
01/23/2013 84.86 85.36 83.78 84.34 601,355
01/22/2013 83.78 85.08 83.6 84.57 278,623
01/18/2013 82.93 83.555 82.27 83.45 342,845
01/17/2013 82.14 83.678 81.5 83.16 181,946
01/16/2013 81.58 81.86 80.802 81.7 213,647
01/15/2013 81.2 82.67 81.2 81.64 262,159
01/14/2013 81.54 82.39 81.2 81.49 160,798
01/11/2013 82.02 82.14 81.11 81.6 162,021
01/10/2013 81.69 81.91 80.48 81.71 207,627
01/09/2013 80.97 81.77 80.885 81.37 161,636
01/08/2013 81.03 81.17 79.9 80.58 399,518
01/07/2013 80.41 81.06 79.61 80.85 367,838
01/04/2013 83.16 83.91 79.37 80.49 454,568
01/03/2013 80 80.04 79.34 79.72 258,249
01/02/2013 78.11 80.26 78.11 80 519,670
12/31/2012 75 76.24 74.9821 76.08 200,384
12/28/2012 75.21 76.03 74.92 75.16 140,761
12/27/2012 75.38 75.78 74.4 75.57 183,893
12/26/2012 76.14 76.402 75.12 75.44 170,618
12/24/2012 75.45 76.56 74.91 76.28 137,786
12/21/2012 74.95 77.04 74.71 75.57 868,672
12/20/2012 74.24 75.07 74.01 74.95 229,778
12/19/2012 74.77 74.95 74.17 74.25 228,663
12/18/2012 74.09 75.35 73.92 74.75 261,385
12/17/2012 73.62 74.73 73.46 74.12 202,630
12/14/2012 74.4 74.4 73.23 73.54 213,871
12/13/2012 73.46 74 73.07 73.33 216,785
12/12/2012 74.16 74.332 73.2 73.39 213,715
12/11/2012 74.29 74.87 73.6 73.95 320,675
12/10/2012 72.8 73.85 72.8 73.84 218,822
12/07/2012 73.08 73.19 72.25 72.6 234,399
12/06/2012 72.34 73.5 71.86 72.93 291,347
12/05/2012 73.32 74.07 72.5915 73.02 332,831
12/04/2012 72.89 74.322 72.7 73.32 222,860
12/03/2012 73.5 73.5 72.11 72.97 301,761
11/30/2012 73.43 73.43 72.5 72.95 306,236
11/29/2012 74.01 74.07 72.7325 73.35 324,496
11/28/2012 72.74 73.93 71.69 73.6 327,693
11/27/2012 74.02 74.5 71.96 72.91 389,841
11/26/2012 72.12 73.51 71.87 73.48 368,440
11/23/2012 71.2 72.37 70.84 72.34 117,108
11/21/2012 70.89 71.16 70.26 70.87 194,266
11/20/2012 70.14 70.93 69.79 70.93 262,625
11/19/2012 68.21 70.81 67.64 70.76 428,468
11/16/2012 67.39 67.81 66.66 67.39 394,595
11/15/2012 69.74 69.99 67.26 67.62 465,252
11/14/2012 71.05 71.28 69.481 69.66 278,277
11/13/2012 70.73 71.8 70.49 70.8 346,151
11/12/2012 70.17 71.18 69.9201 70.94 197,006
11/09/2012 70.96 71.4351 69.97 70.05 377,660
11/08/2012 72.21 72.46 71.04 71.45 254,712
11/07/2012 72.88 73.75 72.3405 72.46 349,278
11/06/2012 74.55 74.55 73.52 74.28 453,914
11/05/2012 71.95 75.82 71.77 74.02 880,065
11/02/2012 73.49 73.95 71.48 71.49 409,645
11/01/2012 72.39 73.748 71.7401 73.1 550,672
10/31/2012 71.84 72.75 71.63 72.47 299,093
10/26/2012 71.93 72.11 71.04 71.6 256,807
10/25/2012 71.34 72.23 71.21 71.97 253,552
10/24/2012 72.11 72.34 70.57 70.91 423,618
10/23/2012 70.81 72.26 70.535 72 253,539
10/22/2012 71.68 72.37 71.36 71.92 360,780
10/19/2012 71.06 71.83 70.6118 71.76 424,721
10/18/2012 71.74 72.135 71.265 71.41 331,173
10/17/2012 72.01 72.24 71.47 71.79 619,870
10/16/2012 70.75 72.48 70.532 72.31 596,678
10/15/2012 69.53 70.66 69.3915 70.66 525,973
10/12/2012 69.76 69.76 68.76 69.28 363,555
10/11/2012 69.1 70.45 69.06 69.68 882,598
10/10/2012 67.74 68.91 67.6 68.61 1,054,530
10/09/2012 68.37 68.5 67.27 67.82 320,701
10/08/2012 68.09 68.55 67.62 68.2 276,534
10/05/2012 68.37 68.56 68.06 68.5 360,870
10/04/2012 67.76 68.13 67.33 67.92 459,525
10/03/2012 67.66 67.7086 66.11 67.35 845,018
10/02/2012 68 68.55 67.02 67.32 788,792
10/01/2012 67.11 68.49 66.94 67.75 6,205,352
09/28/2012 67.43 67.62 66.31 66.86 1,199,530
09/27/2012 67.59 67.93 66.99 67.91 609,641
09/26/2012 66.8 67.55 65.97 67.29 1,462,671
09/25/2012 65 66.34 64.73 64.73 410,574
09/24/2012 64.41 66.52 63.74 66.13 564,236
09/21/2012 65.84 66.32 64.45 64.49 730,128
09/20/2012 66.4 66.4 64.03 64.72 726,221
09/19/2012 66.87 67.2 66.075 67.14 539,722
09/18/2012 66.29 66.95 66.07 66.64 525,430
09/17/2012 66.06 67.33 66.06 66.65 439,292
09/14/2012 65.52 66.73 65.3 66.62 3,707,750
09/13/2012 65.08 65.59 63.62 64.81 1,481,769
09/12/2012 66.93 67.95 66.7001 67.92 357,079
09/11/2012 65.23 66.68 64.995 66.42 204,109
09/10/2012 65.38 66.01 65.36 65.48 153,916
09/07/2012 65.9 65.9 65.22 65.41 130,987
09/06/2012 63.61 65.94 63.61 65.82 512,453
09/05/2012 64.51 64.66 63.24 63.44 180,654
09/04/2012 63.37 65.18 62.84 64.77 232,923
08/31/2012 64.14 64.14 62.81 63.56 169,242
08/30/2012 63.64 63.79 63.25 63.62 178,520
08/29/2012 63.72 64.16 63.19 64.15 191,181
08/28/2012 63.23 63.95 62.84 63.76 222,003
08/27/2012 63.77 63.8 62.79 63.54 128,846
08/24/2012 63.02 64.05 62.94 63.62 166,028
08/23/2012 63.94 64.22 63.03 63.37 196,695
08/22/2012 64.21 64.37 63.53 64.2 157,724
08/21/2012 63.89 64.78 63.87 64.25 169,953
08/20/2012 64.12 64.17 63.29 63.82 178,190
08/17/2012 63.87 64.22 63.64 64.09 158,031
08/16/2012 63.92 64.13 63.71 63.95 200,986
08/15/2012 63.61 64.08 62.91 63.91 172,115
08/14/2012 64 64.43 63.322 63.57 214,666
08/13/2012 64.3 64.7 63.11 63.55 340,886
08/10/2012 63.55 64.41 63.5301 64.31 89,861
08/09/2012 63.76 64.2588 63.5 63.95 187,391
08/08/2012 64.96 65.43 63.38 63.97 239,111
08/07/2012 64.56 65.7 64.41 65.39 466,478
08/06/2012 63.15 64.86 63.15 64.26 597,653
08/03/2012 63.72 64.18 62.83 63.1 471,613
08/02/2012 60.75 63.782 60.24 62.56 689,026
08/01/2012 62.18 62.62 60.68 60.68 321,896
07/31/2012 62.84 63.25 61.79 62.06 378,956
07/30/2012 62.98 64.15 62.04 63.12 550,385
07/27/2012 61.3 63.26 61 63.05 444,007
07/26/2012 60.11 61.01 59.55 60.85 618,866
07/25/2012 60 60.58 58.46 58.88 749,536
07/24/2012 57.6 59.52 56.84 59.49 811,747
07/23/2012 55 57.66 54.76 56.33 770,910
07/20/2012 56.71 57.22 55.85 55.98 308,226
07/19/2012 56.31 57.47 55.86 57.35 386,288
07/18/2012 55.17 56.57 54.85 55.91 289,448
07/17/2012 55.1 55.3 53.91 55.14 182,521
07/16/2012 55.36 55.42 54.4445 54.62 267,920
07/13/2012 54.32 55.76 54.32 55.68 193,257
07/12/2012 52.78 54.45 52.38 54.13 272,379
07/11/2012 52.3 53.44 52.3 53.1 255,962
07/10/2012 53.68 53.86 52.08 52.27 198,312
07/09/2012 53.31 53.69 53.01 53.18 176,429
07/06/2012 54.08 54.12 53.22 53.41 148,619
07/05/2012 54.28 55.47 54.14 54.79 275,028
07/03/2012 53.2 54.65 53.08 54.51 174,313
07/02/2012 52.93 53.33 52.4 53.27 251,484
06/29/2012 52.16 52.89 51.53 52.84 277,811
06/28/2012 50.36 50.95 49.53 50.89 269,394
06/27/2012 50.24 50.9 49.5 50.79 268,233
06/26/2012 50.13 50.5 49.81 50.09 274,725
06/25/2012 51.17 51.28 50 50.12 350,695
06/22/2012 52.18 52.26 51.27 52.17 363,104
06/21/2012 53.42 53.61 51.87 52.05 172,068
06/20/2012 53.92 54.09 52.61 53.52 217,730
06/19/2012 52.75 54.27 52.66 54.09 380,195
06/18/2012 51.07 52.63 50.83 52.39 282,148
06/15/2012 51.57 51.87 51.22 51.46 355,809
06/14/2012 51.03 51.648 50.56 51.38 283,583
06/13/2012 50.77 51.71 50.19 50.9 358,636
06/12/2012 50.39 51.23 50.2 51 302,977
06/11/2012 51.29 51.29 50.14 50.2 436,286
06/08/2012 49.8 50.57 49.35 50.47 321,713
06/07/2012 51 51.6 49.88 49.99 287,167
06/06/2012 48.71 50.18 48.71 50.11 308,074
06/05/2012 47.69 48.6 47.56 48.35 327,486
06/04/2012 48.53 48.68 47.08 48.08 461,569
06/01/2012 49.81 49.81 48.38 48.42 430,005
05/31/2012 50.08 50.52 49.24 50.11 359,801
05/30/2012 50.97 50.97 49.55 49.84 547,081
05/29/2012 52.21 52.51 51.13 51.46 307,846
05/25/2012 52.11 52.19 51.13 51.66 310,641
05/24/2012 52.33 52.5 51.01 52.02 365,028
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.