Genesee & Wyoming Inc $134.75

down 0.00


22/7/2014 11:56 AM  |  : GWRU  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWRU historical data

Date Open High Low Close Volume
7/23/2014134.75134.75134.75134.750
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
5/12/2014125.87125.87125.87125.8740,112
5/9/2014126.35126.35126.35126.35105
5/9/2014126.35126.35126.35126.35105
5/8/2014126.48126.48126.35126.35340
5/8/2014126.48126.48126.35126.35340
5/7/2014125.75125.75125.75125.7570
5/7/2014125.75125.75125.75125.7570
5/6/2014125.75125.75125.75125.75115
5/6/2014125.75125.75125.75125.75115
5/5/2014126.86126.86126.86126.8614
5/5/2014126.86126.86126.86126.8614
5/2/2014126.04126.04126.04126.040
5/2/2014126.04126.04126.04126.040
5/1/2014126.86126.86126.86126.861,444
5/1/2014126.86126.86126.86126.861,444
4/30/2014129.50129.50129.50129.500
4/30/2014129.50129.50129.50129.500
4/29/2014126.86126.86126.86126.8624,925
4/29/2014126.86126.86126.86126.8624,925
4/28/2014126.75126.75126.75126.7560
4/28/2014126.75126.75126.75126.7560
4/25/2014127.50127.68126.75126.75331
4/25/2014127.50127.68126.75126.75331
4/24/2014128.30128.30128.30128.3040
4/24/2014128.30128.30128.30128.3040
4/23/2014128.30128.30128.30128.30307
4/23/2014128.30128.30128.30128.30307
4/22/2014128.89128.96128.89128.96371
4/22/2014128.89128.96128.89128.96371
4/21/2014127.24127.24127.24127.240
4/21/2014127.24127.24127.24127.240
4/17/2014126.91126.91126.91126.91132
4/17/2014126.91126.91126.91126.91132
4/16/2014126.91126.91126.91126.915,130
4/16/2014126.91126.91126.91126.915,130
4/15/2014128.06128.06128.06128.06139
4/15/2014128.06128.06128.06128.06139
4/14/2014122.74122.74122.74122.743,900
4/14/2014122.74122.74122.74122.743,900
4/11/2014123.22124.55122.12122.741,166
4/11/2014123.22124.55122.12122.741,166
4/10/2014126.00126.25124.94125.1310,327
4/10/2014126.00126.25124.94125.1310,327
4/9/2014126.19126.19126.07126.1122,930
4/9/2014126.19126.19126.07126.1122,930
4/8/2014125.77126.76125.77126.76470
4/8/2014125.77126.76125.77126.76470
4/7/2014127.29127.29127.29127.299,577
Trading Center