Genesee & Wyoming, Inc. Historical Stock Prices

GWRU 
$128.8
*  
unch
unch
Get GWRU Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading GWRU now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    GWRU Pre-Market
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  128.48 N/A N/A  128.80 0
11/26/2014 128.8 128.8 128.8 128.8 00
11/25/2014 128.48 128.8 128.43 128.8 655
11/24/2014 128.69 128.69 128.69 128.69 315
11/21/2014 129 129 129 129 1,050
11/20/2014 127.19 127.19 127.19 127.19 120
11/19/2014 127.36 127.36 127.36 127.36 00
11/18/2014 127.36 127.36 127.36 127.36 100
11/17/2014 127.9 127.9 127.9 127.9 00
11/14/2014 128.27 129.11 127.7 127.9 9,685
11/13/2014 127.83 127.83 127.83 127.83 701
11/12/2014 128.35 128.35 128.35 128.35 00
11/11/2014 128.16 128.35 128.16 128.35 1,198
11/10/2014 127 127.18 126.98 127.17 643
11/07/2014 125.5 125.85 125 125.39 21,328
11/06/2014 122.25 122.25 122.25 122.25 111
11/05/2014 122.69 122.69 122.69 122.69 00
11/04/2014 122.69 122.69 122.69 122.69 22,161
11/03/2014 122.3 122.35 122.25 122.35 30,230
10/31/2014 124.21 124.21 124.21 124.21 123
10/30/2014 122.2 122.2 122.2 122.2 00
10/29/2014 120.63 123.6 120.63 122.2 33,735
10/28/2014 120.05 120.05 120.05 120.05 00
10/27/2014 120.05 120.05 120.05 120.05 100
10/24/2014 119.96 121.01 119.96 120.74 8,615
10/23/2014 120 120.6 119.8 119.96 1,564
10/22/2014 117.8896 117.8896 117.32 117.32 10,210
10/21/2014 116.3 120.03 116.3 120.03 2,811
10/20/2014 116.6 117.73 116.44 117.73 648
10/17/2014 115.92 115.92 115.92 115.92 00
10/16/2014 112.43 115.92 112.43 115.92 11,100
10/15/2014 111.2 111.27 111.09 111.27 2,010
10/14/2014 113 113 112.98 112.98 230
10/13/2014 113.59 113.73 113.5 113.5 108,940
10/10/2014 114.55 114.67 113.19 113.19 20,447
10/09/2014 116.1965 116.1965 116.1965 116.1965 28,026
10/08/2014 116.55 116.55 114.87 116.45 52,266
10/07/2014 118.4 118.4 116.7 116.7 10,531
10/06/2014 119.89 119.89 119.89 119.89 00
10/03/2014 120 120.19 119.89 119.89 901
10/02/2014 117.46 119.56 117.46 119.56 1,120
10/01/2014 120.12 120.49 118.27 118.27 14,385
09/30/2014 123.12 123.12 123.12 123.12 7,925
09/29/2014 124.71 124.71 124.71 124.71 00
09/26/2014 124.71 124.71 124.71 124.71 00
09/25/2014 124.71 124.71 124.71 124.71 11,610
09/24/2014 124.26 125.04 124.26 125.04 12,023
09/23/2014 125.76 125.76 125.76 125.76 110
09/22/2014 130.57 130.57 129.29 129.29 300
09/19/2014 130.01 132.11 129.5 132.11 83,290
09/18/2014 129.2 129.77 129.2 129.77 267
09/17/2014 128.6 128.6 128.6 128.6 115
09/16/2014 126.74 126.74 126.74 126.74 00
09/15/2014 126.74 126.74 126.74 126.74 00
09/12/2014 126.74 126.74 126.74 126.74 00
09/11/2014 126.79 126.79 126.74 126.74 1,007
09/10/2014 126.455 126.455 126.455 126.455 10,510
09/09/2014 128.02 128.02 128.02 128.02 340
09/08/2014 128.97 128.97 128.97 128.97 00
09/05/2014 128.96 128.97 128.96 128.97 315
09/04/2014 127.7564 127.7564 127.7564 127.7564 10,008
09/03/2014 128.9 128.9 128.9 128.9 00
09/02/2014 128.9 128.9 128.9 128.9 968
08/29/2014 127.75 127.75 127.75 127.75 00
08/28/2014 127.75 127.75 127.75 127.75 00
08/27/2014 127.75 127.75 127.75 127.75 00
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?