$123.12 0.00 (%) Genesee & Wyoming Inc -

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWRU historical data

Date Open High Low Close Volume
9/30/2014123.12123.12123.12123.127,925
9/29/2014123.88123.88123.88123.880
9/26/2014124.71124.71124.71124.710
9/25/2014124.71124.71124.71124.7111,610
9/24/2014124.26125.04124.26125.0412,023
9/23/2014125.76125.76125.76125.76110
9/22/2014130.57130.57129.29129.29300
9/19/2014130.01132.11129.50132.1183,290
9/18/2014129.20129.77129.20129.77267
9/17/2014128.60128.60128.60128.60115
9/16/2014126.74126.74126.74126.741
9/15/2014126.74126.74126.74126.7452
9/12/2014126.74126.74126.74126.740
9/11/2014126.79126.79126.74126.741,007
9/10/2014126.46126.46126.46126.4610,510
9/9/2014128.02128.02128.02128.02340
9/8/2014128.97128.97128.97128.9710
9/5/2014128.96128.97128.96128.97315
9/4/2014127.76127.76127.76127.7610,008
9/3/2014128.45128.45128.45128.450
9/2/2014128.90128.90128.90128.90968
8/29/2014127.75127.75127.75127.750
8/28/2014127.75127.75127.75127.7562
8/27/2014127.75127.75127.75127.7550
8/26/2014127.75127.75127.75127.7540
8/25/2014128.00128.00127.55127.75320
8/22/2014128.26128.26128.26128.260
8/21/2014128.03128.38128.03128.262,893
8/20/2014128.28128.28127.68127.6825,517
8/19/2014127.35127.35126.45127.351,630
8/18/2014125.43125.43125.43125.430
8/15/2014123.35123.35123.26123.262,032
8/14/2014123.04123.04123.04123.04195
8/13/2014123.80123.80123.04123.04315
8/12/2014123.80123.80123.80123.80550
8/11/2014124.32124.32124.32124.3210,658
8/8/2014123.57123.58122.87122.87302
8/7/2014123.73123.73123.41123.59110,850
8/6/2014125.00125.00125.00125.0010
8/5/2014125.00125.00125.00125.004,035
8/4/2014123.10124.57122.55124.57834
8/1/2014126.15126.15124.25124.2525,275
7/31/2014134.75134.75134.75134.7530
7/30/2014129.85129.85129.85129.850
7/29/2014134.75134.75134.75134.7520,000
7/28/2014130.37130.37130.37130.370
7/25/2014134.75134.75134.75134.750
7/24/2014134.75134.75134.75134.7515
7/23/2014134.75134.75134.75134.7540
7/22/2014134.75134.75134.75134.75175
7/21/2014132.66132.66132.66132.66173
7/18/2014131.90131.90131.90131.900
7/17/2014131.90131.90131.90131.90109
7/16/2014131.90131.90131.90131.903,000
7/15/2014131.90131.90131.90131.90348
7/14/2014133.03133.03133.03133.030
7/11/2014132.90132.90132.90132.900
7/10/2014132.90132.90132.90132.90661
7/9/2014134.26134.33134.26134.33350
7/8/2014134.30134.30134.30134.300
7/7/2014134.84134.84134.84134.8420
7/3/2014134.84134.84134.84134.841,215
7/2/2014134.97134.97134.45134.84927
7/1/2014135.50135.50135.00135.009,547
6/30/2014134.00134.00134.00134.00158
6/27/2014134.00134.00134.00134.000
6/26/2014134.00134.00134.00134.00366
6/25/2014133.31135.74132.31135.5972,719
6/24/2014135.31135.31134.23134.231,024
6/23/2014135.72135.72135.72135.72116
6/20/2014135.75135.82135.75135.8220,826
6/19/2014132.94132.94132.94132.940
6/18/2014132.94132.94132.94132.940
6/17/2014132.99133.47132.84132.941,285
6/16/2014131.16131.80131.16131.80485
6/13/2014131.08132.31131.08132.31413
6/12/2014131.55131.55131.13131.13601
6/11/2014132.97133.04132.97133.042,213
6/10/2014132.31134.59131.31134.4732,906
6/9/2014133.48135.27133.48133.8713,616
6/6/2014132.87132.87131.37132.5046,300
6/5/2014132.88132.88132.88132.8835,133
6/4/2014130.64130.64130.64130.64243
6/3/2014130.70130.72130.67130.721,029
6/2/2014130.51130.51130.51130.511,000
5/30/2014128.03128.03127.38127.9416,245
5/29/2014127.95127.95127.95127.9518,730
5/28/2014127.65127.65127.65127.6554,300
5/27/2014127.75127.75127.75127.7549,650
5/23/2014127.75127.75127.75127.756,291
5/22/2014126.91126.91126.91126.919,641
5/21/2014126.72126.72126.72126.7235
5/20/2014126.72126.72126.72126.725
5/19/2014126.72126.72126.72126.7295
5/16/2014126.55126.55126.55126.550
5/15/2014126.72126.72126.72126.7210
5/14/2014126.72126.72126.72126.72754
5/13/2014126.97126.97126.97126.9710,211
5/13/2014126.97126.97126.97126.9710,211
5/12/2014125.87125.87125.87125.8740,112
  • Showing 1-100 of 917 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center