Genesee & Wyoming, Inc. Historical Stock Prices

GWRU 
$117
*  
2.51
2.1%
Get GWRU Alerts
*Delayed - data as of May 4, 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 04-FEB-2015 TO 04-MAY-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  117.28  117  116.60  117 6,500
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
03/30/2015 121.77 122.33 121.7 122.33 133,231
03/27/2015 123.72 123.72 121.52 121.63 81,702
03/26/2015 122.1 123.71 122.1 123.71 3,131
03/25/2015 127.88 127.88 126.52 126.52 207
03/24/2015 127.69 127.69 127.69 127.69 00
03/23/2015 129.21 129.23 127.69 127.69 11,290
03/20/2015 130.21 130.21 130.09 130.09 4,888
03/19/2015 130.56 131.1468 130.56 130.56 835
03/18/2015 130.51 130.51 130.51 130.51 00
03/17/2015 130.52 130.56 130.5 130.51 1,051
03/16/2015 131.0541 131.0541 131.0541 131.0541 20,165
03/13/2015 129.28 129.76 129.28 129.51 677
03/12/2015 130.05 130.4816 129.84 130.24 1,313
03/11/2015 129.63 129.96 129 129.77 6,701
03/10/2015 129.9 130.85 129.9 130.4564 31,585
03/09/2015 129.97 133.02 129.97 132.28 2,038
03/06/2015 133.1168 133.1168 132.15 132.74 6,380
03/05/2015 131.68 132.66 131.68 132.54 2,940
03/04/2015 129.93 131.21 129.93 131.02 76,993
03/03/2015 130.64 130.89 130.1169 130.49 20,126
03/02/2015 130.73 133.21 130.73 132.99 7,726
02/27/2015 131 131.02 129.7 130.77 7,791
02/26/2015 128.85 129.59 128.41 129.16 13,422
02/25/2015 123.21 127.195 123.21 127.195 20,559
02/24/2015 119.25 119.29 118.76 118.8 151,724
02/23/2015 119.5 119.5 118.8137 119.33 21,727
02/20/2015 119.22 119.78 119.22 119.78 6,802
02/19/2015 120.07 120.85 120.02 120.02 12,210
02/18/2015 119.33 119.639 119.17 119.5 2,390
02/17/2015 119.5 119.63 119.3 119.49 11,144
02/13/2015 120.92 120.92 119.9 120.55 2,254
02/12/2015 119.53 121.06 119.53 120.63 2,247
02/11/2015 116.07 118.96 116.07 118.95 24,704
02/10/2015 113.06 117.94 113.02 116.77 13,509
02/09/2015 111.3 111.47 110.87 111.44 1,696
02/06/2015 111.66 111.66 111.07 111.22 745
02/05/2015 111.55 112.095 110.78 111.73 1,200
02/04/2015 110.729 110.789 110.14 110.21 11,178
*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?