$122.20 0.00 (%) Genesee & Wyoming Inc -

Oct. 29, 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
10/29/2014120.63123.60120.63122.2033,735
10/28/2014120.05120.05120.05120.050
10/27/2014120.05120.05120.05120.05100
10/24/2014119.96121.01119.96120.748,615
10/23/2014120.00120.60119.80119.961,564
10/22/2014117.89117.89117.32117.3210,210
10/21/2014116.30120.03116.30120.032,811
10/20/2014116.60117.73116.44117.73648
10/17/2014115.92115.92115.92115.920
10/16/2014112.43115.92112.43115.9211,100
10/15/2014111.20111.27111.09111.272,010
10/14/2014113.00113.00112.98112.98230
10/13/2014113.59113.73113.50113.50108,940
10/10/2014114.55114.67113.19113.1920,447
10/9/2014116.20116.20116.20116.2028,026
10/8/2014116.55116.55114.87116.4552,266
10/7/2014118.40118.40116.70116.7010,531
10/6/2014119.08119.08119.08119.080
10/3/2014120.00120.19119.89119.89901
10/2/2014117.46119.56117.46119.561,120
10/1/2014120.12120.49118.27118.2714,385
9/30/2014123.12123.12123.12123.127,925
9/29/2014123.16123.16123.16123.167
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
  • Showing 1-100 of 938 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center