$132.74 +0.20 (%) Genesee & Wyoming Inc -

Mar. 6, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWRU historical data

Date Open High Low Close Volume
3/6/2015133.12133.12132.15132.746,380
3/5/2015131.68132.66131.68132.542,940
3/4/2015129.93131.21129.93131.0276,993
3/3/2015130.64130.89130.12130.4920,126
3/2/2015130.73133.21130.73132.997,726
2/27/2015131.00131.02129.70130.777,791
2/26/2015128.85129.59128.41129.1613,422
2/25/2015123.21127.20123.21127.2020,559
2/24/2015119.25119.29118.76118.80151,724
2/23/2015119.50119.50118.81119.3321,727
2/20/2015119.22119.78119.22119.786,802
2/19/2015120.07120.85120.02120.0212,210
2/18/2015119.33119.64119.17119.502,390
2/17/2015119.50119.63119.30119.4911,144
2/13/2015120.92120.92119.90120.552,254
2/12/2015119.53121.06119.53120.632,247
2/11/2015116.07118.96116.07118.9524,704
2/10/2015113.06117.94113.02116.7713,509
2/9/2015111.30111.47110.87111.441,696
2/6/2015111.66111.66111.07111.22745
2/5/2015111.55112.10110.78111.731,200
2/4/2015110.73110.79110.14110.2111,178
2/3/2015110.05112.67110.05111.59201,854
2/2/2015109.25109.25109.25109.25100,508
1/30/2015108.31108.50107.70108.132,720
1/29/2015108.05109.18107.91109.1860,785
1/28/2015109.44109.59108.86109.272,740
1/27/2015110.86111.22110.69111.22690
1/26/2015111.53111.53111.24111.2453,005
1/23/2015113.03113.03111.40111.403,720
1/22/2015113.82114.50113.79114.503,215
1/21/2015112.52112.52112.52112.521,635
1/20/2015110.78111.28110.78111.282,003
1/16/2015109.83111.00109.83110.911,570
1/15/2015108.68109.45108.58109.2240,590
1/14/2015108.35108.35107.70107.705,414
1/13/2015109.67109.67108.43108.43332
1/12/2015107.53108.71107.27108.712,395
1/9/2015110.00110.00109.57109.571,142
1/8/2015110.64110.91110.02110.6432,525
1/7/2015109.50109.65108.78109.43107,530
1/6/2015110.01110.68109.78110.28280,725
1/5/2015112.22112.34111.58111.9196,081
1/2/2015116.05116.05116.05116.050
12/31/2014115.67116.19115.67116.05439
12/30/2014116.11116.11116.10116.11385
12/29/2014115.73115.73115.73115.7359
12/26/2014115.55115.55115.55115.550
12/24/2014115.55115.55115.55115.55454
12/23/2014115.95116.00114.87115.3015,523
12/22/2014114.55114.55114.55114.5515
12/19/2014113.44115.21113.29115.20135,658
12/18/2014112.00113.06112.00113.061,022
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
  • Showing 1-100 of 1,025 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center