Genesee & Wyoming, Inc. Historical Stock Prices

GWRU 
$101.11
*  
0.14
0.14%
Get GWRU Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading GWRU 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

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

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  101.49  101.49  100.51  101.11 21,968
06/30/2015 101.6 101.62 101.1 101.25 69,000
06/29/2015 101.89 101.97 101.2 101.2 210,633
06/26/2015 101.55 102.16 101.33 102.017 25,861
06/25/2015 102.3 102.3 101.75 101.76 57,420
06/24/2015 103.87 104.065 102.3 102.3 78,360
06/23/2015 103.77 104.005 102.48 103.37 52,767
06/22/2015 104.06 104.31 102.94 103.16 1,600
06/19/2015 103.74 104.225 103.13 103.13 117,100
06/18/2015 103.93 104.39 103.32 103.52 2,786
06/17/2015 103.85 103.85 102.72 103.01 24,600
06/16/2015 103.51 103.82 103.13 103.14 5,400
06/15/2015 103.52 104.07 102.42 103.51 28,199
06/12/2015 103.54 104.03 103.31 103.45 136,110
06/11/2015 104.29 105.76 103.12 104.59 44,459
06/10/2015 107.26 107.92 106.71 106.89 128,860
06/09/2015 107.88 107.98 106.64 106.65 3,396
06/08/2015 108.97 108.97 107.54 107.54 3,407
06/05/2015 108.77 109.2 107.98 109.01 108,030
06/04/2015 107.78 108.9 107.78 108.55 2,617
06/03/2015 108.6 109.26 107.33 108.92 15,750
06/02/2015 107.35 108.1 107.35 107.8 86,146
06/01/2015 107.41 107.45 106.58 106.99 27,620
05/29/2015 106.87 107.52 106.29 106.51 128,380
05/28/2015 108.96 108.96 107.19 107.58 30,450
05/27/2015 108.79 109.21 108.41 108.65 13,520
05/26/2015 109.72 109.72 108.6 109.19 25,709
05/22/2015 110.22 110.22 109.22 109.61 2,825
05/21/2015 110.02 110.02 110.02 110.02 325
05/20/2015 110.19 110.21 110.19 110.21 22,723
05/19/2015 110.43 110.43 110.43 110.43 00
05/18/2015 110.43 110.43 110.43 110.43 00
05/15/2015 110.76 111.51 110.43 110.43 42,858
05/14/2015 111.43 111.43 110.05 110.78 57,037
05/13/2015 112.8 114.2 111.7 111.7 110,476
05/12/2015 114.675 114.675 113.54 113.99 2,702
05/11/2015 116.36 116.52 116.36 116.51 500
05/08/2015 117.3 117.63 116.5 116.52 2,126
05/07/2015 116.24 116.49 116.24 116.39 1,054
05/06/2015 114.97 115.45 114.69 115.45 3,597
05/05/2015 118.39 119.75 115 115.31 33,605
05/04/2015 116.6 117 116.6 117 6,500
05/01/2015 117.55 119.51 117.28 119.51 26,268
04/30/2015 119.59 119.59 117.36 117.36 25,656
04/29/2015 119.51 120.38 119.32 119.98 21,019
04/28/2015 120.23 120.24 119.8 120.16 1,018
04/27/2015 120.34 120.55 119.03 119.43 1,980
04/24/2015 120.93 120.93 120 120.01 26,024
04/23/2015 120.18 121.57 119.7 121.49 2,263
04/22/2015 119.66 121.66 119.66 121.36 4,889
04/21/2015 119.73 120.67 119.55 120.67 23,267
04/20/2015 117.46 120.91 117.46 120.91 10,510
04/17/2015 118.5 118.5 116.98 116.99 8,520
04/16/2015 118.88 118.89 118.88 118.89 202
04/15/2015 119.491 119.491 118.86 118.86 179,020
04/14/2015 118.61 120.19 118.61 119.32 258,792
04/13/2015 121.52 121.52 120.99 120.99 31,939
04/10/2015 120.94 122.29 120.94 122.09 63,593
04/09/2015 121.58 121.58 121.58 121.58 00
04/08/2015 122 122.88 121.57 121.58 2,942
04/07/2015 123 123 121.87 121.87 2,919
04/06/2015 122.32 122.7 122.1 122.49 44,628
04/02/2015 121.95 121.95 121.95 121.95 63,389
04/01/2015 121.9 121.9 121.75 121.75 34,951
03/31/2015 121.146 121.146 121.146 121.146 43,800
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?