GENESEE & WYOMING INC $124.76


22/5/2013 03:22 PM  |  NYSE : GWRU  |  Industries :
Type:

GWRU historical data

Date Open High Low Close Volume
5/22/2013 125.60 125.66 124.76 124.76 8
5/21/2013 128.65 128.65 128.28 128.50 136
5/20/2013 128.47 128.47 128.47 128.47 0
5/17/2013 128.47 128.47 128.47 128.47 0
5/16/2013 127.97 128.54 127.63 128.47 27
5/15/2013 128.77 128.77 128.15 128.15 16
5/14/2013 125.01 125.01 125.01 125.01 0
5/13/2013 125.97 126.91 125.01 125.01 249
5/10/2013 124.75 127.10 124.75 125.45 95
5/9/2013 127.00 127.00 127.00 127.00 141
5/8/2013 126.09 126.84 126.09 126.84 596
5/7/2013 124.66 126.53 124.66 125.87 10
5/6/2013 125.28 125.90 124.36 125.25 132
5/3/2013 123.59 124.99 122.48 123.73 321
5/2/2013 121.24 122.58 121.00 121.10 377
5/1/2013 120.66 121.94 117.10 117.25 1143
4/30/2013 121.18 121.25 119.49 121.00 1060
4/29/2013 120.51 120.86 120.51 120.86 502
4/26/2013 120.27 120.27 120.04 120.04 228
4/25/2013 119.74 119.74 119.74 119.74 0
4/24/2013 120.74 120.74 120.36 120.36 186
4/23/2013 121.00 121.00 119.05 119.80 370
4/22/2013 118.58 119.15 118.42 119.15 618
4/19/2013 118.26 118.26 117.67 118.00 8
4/18/2013 117.55 117.55 117.55 117.55 0
4/17/2013 115.68 115.68 115.68 115.68 250
4/16/2013 115.81 117.55 114.96 117.55 7
4/15/2013 120.30 120.30 114.88 116.01 29
4/12/2013 123.00 123.00 123.00 123.00 8
4/11/2013 122.80 122.80 122.79 122.79 3
4/10/2013 123.14 124.03 123.14 124.03 2
4/9/2013 123.23 123.45 122.98 122.98 4
4/8/2013 123.89 123.89 122.60 122.60 41
4/5/2013 119.75 124.00 119.75 123.66 165
4/4/2013 120.22 120.28 119.30 119.30 154
4/3/2013 125.35 125.35 122.81 123.20 18
4/2/2013 128.88 128.88 127.85 127.85 7
4/1/2013 127.80 127.80 127.05 127.29 44
3/28/2013 128.65 129.44 128.33 129.05 377
3/27/2013 127.56 127.56 127.56 127.56 0
3/26/2013 127.56 127.56 127.56 127.56 0
3/25/2013 127.55 127.56 127.55 127.56 2
3/22/2013 128.91 128.91 128.91 128.91 0
3/21/2013 128.91 128.91 128.91 128.91 0
3/20/2013 128.83 128.91 128.83 128.91 4
3/19/2013 129.46 129.46 129.46 129.46 1
3/18/2013 129.22 129.50 129.22 129.50 3
3/15/2013 130.67 130.67 129.75 129.75 5
3/14/2013 128.52 129.44 128.37 129.44 10
3/13/2013 129.21 129.21 129.21 129.21 0
3/12/2013 129.21 129.21 129.21 129.21 1
3/11/2013 128.54 128.54 128.54 128.54 0
3/8/2013 128.53 128.54 128.53 128.54 3
3/7/2013 127.29 127.29 127.29 127.29 0
3/6/2013 126.95 127.29 126.72 127.29 256
3/5/2013 127.32 128.66 127.32 128.65 9
3/4/2013 124.86 125.67 124.82 125.67 13
3/1/2013 124.50 125.00 124.50 125.00 3
2/28/2013 126.39 127.06 126.39 127.06 910
2/27/2013 125.15 125.25 125.00 125.25 1343
2/26/2013 123.06 123.94 122.49 123.94 753
2/25/2013 124.05 124.15 123.49 123.49 435
2/22/2013 123.51 123.51 123.05 123.05 202
2/21/2013 124.61 125.37 124.61 124.91 6
2/20/2013 127.04 127.05 125.02 125.73 419
2/19/2013 125.34 127.30 125.34 126.46 667
2/15/2013 125.74 126.99 124.30 126.99 1015
2/14/2013 124.36 124.36 124.36 124.36 0
2/13/2013 122.23 125.00 122.23 124.36 141
2/12/2013 120.55 120.55 120.55 120.55 1
2/11/2013 120.86 120.94 119.73 119.73 4
2/8/2013 119.75 119.75 119.75 119.75 0
2/7/2013 119.75 119.75 119.75 119.75 2
2/6/2013 120.08 120.66 119.91 120.51 1605
2/5/2013 122.17 122.46 121.18 121.18 14
2/4/2013 120.89 121.21 120.42 120.42 172
2/1/2013 121.83 121.84 121.07 121.07 113
1/31/2013 120.61 120.87 120.48 120.48 7
1/30/2013 121.84 121.84 120.49 120.94 4
1/29/2013 121.77 121.77 120.87 120.87 1006
1/28/2013 121.17 121.24 120.68 120.68 3
1/25/2013 122.09 122.18 120.81 121.74 662
1/24/2013 120.37 121.72 120.37 121.70 13
1/23/2013 121.04 121.31 120.00 120.05 29
1/22/2013 119.91 120.92 119.91 120.92 889
1/18/2013 119.06 119.63 119.06 119.60 503
1/17/2013 117.52 117.52 117.52 117.52 0
1/16/2013 117.52 117.52 117.52 117.52 1
1/15/2013 118.25 118.30 118.25 118.30 21
1/14/2013 117.21 117.21 117.21 117.21 0
1/11/2013 117.21 117.21 117.21 117.21 0
1/10/2013 117.21 117.21 117.21 117.21 0
1/9/2013 117.21 117.21 117.21 117.21 0
1/8/2013 117.21 117.21 117.21 117.21 901
1/7/2013 116.20 116.20 116.20 116.20 1
1/4/2013 117.60 117.60 117.60 117.60 1
1/3/2013 115.62 115.62 115.62 115.62 0
1/2/2013 113.91 115.62 113.91 115.62 4
12/31/2012 111.41 111.41 111.41 111.41 1
12/28/2012 110.94 110.94 110.94 110.94 2
Marketplace
Trading Center