$113.06 +3.43 (%) Genesee & Wyoming Inc -

Dec. 18, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWRU historical data

Date Open High Low Close Volume
12/17/2014108.37109.63108.37109.63618
12/16/2014109.74110.90109.35109.3520,400
12/15/2014110.31110.31110.31110.31235
12/12/2014113.00113.00111.70112.431,198
12/11/2014113.43113.96112.57113.2080,258
12/10/2014115.44115.44112.50112.501,059
12/9/2014112.74115.70112.74115.5917,803
12/8/2014115.51115.80113.49114.8552,294
12/5/2014118.75118.75117.00117.137,716
12/4/2014119.68119.68119.68119.68225
12/3/2014120.25120.25120.25120.250
12/2/2014119.76120.07119.76120.07301
12/1/2014121.12121.12120.72120.7220,130
11/28/2014128.38128.38128.38128.380
11/26/2014128.38128.38128.38128.380
11/25/2014128.48128.80128.43128.80655
11/24/2014128.69128.69128.69128.69315
11/21/2014129.00129.00129.00129.001,050
11/20/2014127.19127.19127.19127.19120
11/19/2014125.40125.40125.40125.404,125
11/18/2014127.36127.36127.36127.36100
11/17/2014126.51126.51126.51126.5180
11/14/2014128.27129.11127.70127.909,685
11/13/2014127.83127.83127.83127.83701
11/12/2014126.99126.99126.99126.990
11/11/2014128.16128.35128.16128.351,198
11/10/2014127.00127.18126.98127.17643
11/7/2014125.50125.85125.00125.3921,328
11/6/2014122.25122.25122.25122.25111
11/5/2014122.20122.20122.20122.200
11/4/2014122.69122.69122.69122.6922,161
11/3/2014122.30122.35122.25122.3530,230
10/31/2014124.21124.21124.21124.21123
10/30/2014120.83120.83120.83120.8325
10/29/2014120.63123.60120.63122.2033,735
10/28/2014122.75122.75122.75122.7570
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
  • Showing 1-100 of 972 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center