GWR Historical Prices | Genesee & Wyoming Inc. Class A Stock

Dow

0.91% Nasdaq

0.87%

Genesee & Wyoming Inc. (GWR)

-NYSE

91.20 0.79(0.87%) 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	90.47	91.58	89.61	91.20	379,800	91.20
Jun 17, 2013	90.44	90.66	89.28	90.41	374,600	90.41
Jun 14, 2013	91.20	91.96	89.91	89.96	294,100	89.96
Jun 13, 2013	89.00	91.44	88.00	91.06	433,500	91.06
Jun 12, 2013	90.00	90.69	88.93	89.29	621,500	89.29
Jun 11, 2013	87.30	89.65	86.49	88.55	425,000	88.55
Jun 10, 2013	88.16	89.32	87.28	88.36	391,300	88.36
Jun 7, 2013	87.22	89.06	86.44	88.10	298,000	88.10
Jun 6, 2013	85.35	86.52	85.24	86.52	385,800	86.52
Jun 5, 2013	87.19	87.54	85.03	85.78	385,000	85.78
Jun 4, 2013	88.33	90.19	86.92	87.57	523,800	87.57
Jun 3, 2013	89.28	89.68	87.14	88.47	567,200	88.47
May 31, 2013	88.84	90.91	88.54	89.05	456,100	89.05
May 30, 2013	89.44	90.38	88.93	89.20	489,000	89.20
May 29, 2013	88.97	89.75	88.11	89.25	827,600	89.25
May 28, 2013	89.63	90.63	89.22	90.04	809,400	90.04
May 24, 2013	87.39	88.04	85.75	87.96	635,700	87.96
May 23, 2013	87.99	88.50	87.25	87.81	438,200	87.81
May 22, 2013	90.95	91.55	88.57	89.10	648,000	89.10
May 21, 2013	92.31	92.99	90.78	90.89	550,700	90.89
May 20, 2013	92.31	93.05	91.66	92.59	540,100	92.59
May 17, 2013	91.81	93.61	91.55	92.60	535,200	92.60
May 16, 2013	91.55	92.11	90.92	91.53	382,600	91.53
May 15, 2013	91.43	91.98	91.10	91.63	285,600	91.63
May 14, 2013	89.14	91.60	89.14	91.55	243,700	91.55
May 13, 2013	89.26	89.98	88.58	89.12	280,900	89.12
May 10, 2013	89.62	90.21	89.05	89.58	146,600	89.58
May 9, 2013	90.03	91.13	89.48	89.73	305,600	89.73
May 8, 2013	89.73	90.18	88.75	90.16	312,000	90.16
May 7, 2013	89.14	89.96	88.21	89.85	242,600	89.85
May 6, 2013	87.46	89.46	87.46	88.84	367,300	88.84
May 3, 2013	86.69	88.71	83.31	87.67	359,400	87.67
May 2, 2013	82.77	87.12	82.77	86.02	852,400	86.02
May 1, 2013	84.50	86.66	81.39	81.45	763,200	81.45
Apr 30, 2013	85.47	85.64	83.82	85.20	434,100	85.20
Apr 29, 2013	84.70	85.64	84.05	85.47	395,500	85.47
Apr 26, 2013	84.84	85.19	84.01	84.33	224,700	84.33
Apr 25, 2013	84.64	85.46	84.45	84.85	419,000	84.85
Apr 24, 2013	84.33	85.00	84.03	84.23	332,000	84.23
Apr 23, 2013	84.07	86.16	83.61	84.11	490,800	84.11
Apr 22, 2013	83.00	84.41	82.23	83.66	385,800	83.66
Apr 19, 2013	81.17	83.00	80.24	82.89	387,200	82.89
Apr 18, 2013	80.92	82.42	80.05	81.15	637,300	81.15
Apr 17, 2013	81.64	81.74	79.22	80.59	529,500	80.59
Apr 16, 2013	80.85	82.63	79.38	82.50	619,100	82.50
Apr 15, 2013	86.39	86.67	79.75	79.84	1,572,100	79.84
Apr 12, 2013	86.88	87.86	86.51	87.18	202,100	87.18
Apr 11, 2013	88.06	88.19	87.03	87.07	322,600	87.07
Apr 10, 2013	88.00	88.50	87.67	88.21	335,000	88.21
Apr 9, 2013	88.10	88.41	87.21	87.87	239,700	87.87
Apr 8, 2013	87.89	88.23	86.95	88.09	268,200	88.09
Apr 5, 2013	83.00	89.96	81.91	87.87	1,682,000	87.87
Apr 4, 2013	86.65	86.65	83.60	84.76	775,700	84.76
Apr 3, 2013	90.43	90.52	85.76	86.81	817,400	86.81
Apr 2, 2013	91.69	92.96	89.82	90.23	414,600	90.23
Apr 1, 2013	93.21	93.27	90.91	91.44	368,400	91.44
Mar 28, 2013	93.02	93.37	92.48	93.11	381,900	93.11
Mar 27, 2013	91.76	92.98	91.46	92.79	175,000	92.79
Mar 26, 2013	92.15	92.62	91.12	92.39	297,600	92.39
Mar 25, 2013	93.01	93.43	90.76	91.96	333,300	91.96
Mar 22, 2013	91.85	92.95	91.85	92.84	235,600	92.84
Mar 21, 2013	92.77	93.31	91.27	91.47	214,600	91.47
Mar 20, 2013	92.95	93.40	92.56	93.27	244,900	93.27
Mar 19, 2013	93.78	93.97	91.10	92.18	370,800	92.18
Mar 18, 2013	92.76	93.91	92.45	93.84	348,800	93.84
Mar 15, 2013	94.77	94.80	93.40	93.80	1,304,500	93.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GWR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Genesee & Wyoming Inc. (GWR)