Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:05PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Genesee & Wyoming Inc. (GWR)

At 4:02PM ET: 32.78   0.60 (1.86%)

MORE ON GWR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 31.94 32.32 31.54 32.18 238,300 32.18 19-Nov-09 32.95 32.95 32.07 32.18 156,200 32.18 18-Nov-09 33.49 33.49 32.85 33.12 169,100 33.12 17-Nov-09 33.53 33.70 33.07 33.51 159,300 33.51 16-Nov-09 32.77 33.78 32.77 33.61 156,000 33.61 13-Nov-09 32.27 32.66 31.81 32.47 113,300 32.47 12-Nov-09 33.06 33.29 32.13 32.20 220,100 32.20 11-Nov-09 33.38 33.71 32.74 33.03 168,000 33.03 10-Nov-09 32.32 33.20 32.08 33.18 370,500 33.18 9-Nov-09 31.64 32.63 31.64 32.41 177,900 32.41 6-Nov-09 31.30 31.82 31.05 31.63 195,800 31.63 5-Nov-09 29.61 31.71 29.61 31.45 388,700 31.45 4-Nov-09 30.14 30.30 29.28 29.43 556,300 29.43 3-Nov-09 31.70 32.42 29.58 29.89 781,100 29.89 2-Nov-09 29.46 29.48 28.42 29.37 375,500 29.37 30-Oct-09 29.50 29.59 28.58 29.01 346,500 29.01 29-Oct-09 29.64 30.35 29.59 29.72 243,400 29.72 28-Oct-09 30.82 31.56 29.36 29.43 252,700 29.43 27-Oct-09 30.89 31.10 30.13 30.78 272,700 30.78 26-Oct-09 31.07 31.97 30.75 30.90 210,100 30.90 23-Oct-09 31.92 31.92 30.42 31.07 311,100 31.07 22-Oct-09 31.25 32.00 30.56 31.97 247,400 31.97 21-Oct-09 31.84 32.73 31.24 31.33 224,300 31.33 20-Oct-09 32.44 32.52 31.51 31.85 195,200 31.85 19-Oct-09 33.11 33.29 32.37 32.48 255,000 32.48 16-Oct-09 32.76 33.13 32.22 32.90 148,200 32.90 15-Oct-09 32.74 33.16 32.47 33.12 158,200 33.12 14-Oct-09 31.97 33.10 31.74 33.10 230,100 33.10 13-Oct-09 32.26 32.44 30.82 31.54 178,500 31.54 12-Oct-09 32.56 33.12 32.00 32.39 104,400 32.39 9-Oct-09 31.98 32.60 31.83 32.52 87,700 32.52 8-Oct-09 31.53 32.34 31.53 31.90 226,000 31.90 7-Oct-09 30.88 31.47 30.72 31.19 179,400 31.19 6-Oct-09 30.16 31.24 30.16 31.10 212,300 31.10 5-Oct-09 29.64 29.94 29.25 29.87 220,300 29.87 2-Oct-09 30.09 30.32 29.39 29.43 227,500 29.43 1-Oct-09 30.24 30.93 30.02 30.38 247,900 30.38 30-Sep-09 30.84 31.05 30.15 30.32 301,600 30.32 29-Sep-09 31.64 31.64 30.50 30.73 207,900 30.73 28-Sep-09 30.62 32.00 30.52 31.51 146,200 31.51 25-Sep-09 31.00 31.32 30.09 30.53 138,400 30.53 24-Sep-09 31.77 31.77 30.79 31.20 163,300 31.20 23-Sep-09 31.94 32.14 31.70 31.72 137,700 31.72 22-Sep-09 32.10 32.35 31.76 31.94 137,900 31.94 21-Sep-09 32.02 32.16 31.60 31.93 92,800 31.93 18-Sep-09 31.08 32.53 31.08 32.27 253,800 32.27 17-Sep-09 32.30 32.50 31.39 31.72 245,200 31.72 16-Sep-09 32.71 32.80 32.27 32.45 149,700 32.45 15-Sep-09 32.24 32.81 31.75 32.50 184,100 32.50 14-Sep-09 31.70 32.45 31.38 32.41 150,000 32.41 11-Sep-09 32.32 32.89 31.48 31.86 150,200 31.86 10-Sep-09 31.45 32.20 31.30 32.18 211,500 32.18 9-Sep-09 31.77 32.04 31.34 31.45 361,500 31.45 8-Sep-09 31.36 32.00 31.36 31.69 171,100 31.69 4-Sep-09 30.43 31.38 30.23 31.16 132,100 31.16 3-Sep-09 29.89 30.43 29.50 30.43 197,500 30.43 2-Sep-09 30.25 30.41 29.80 29.85 203,700 29.85 1-Sep-09 31.07 31.97 30.14 30.33 418,900 30.33 31-Aug-09 31.25 31.46 30.93 31.38 669,500 31.38 28-Aug-09 31.44 31.84 31.13 31.43 357,300 31.43 27-Aug-09 31.55 31.55 30.50 31.06 310,300 31.06 26-Aug-09 31.59 31.75 30.97 31.31 258,900 31.31 25-Aug-09 31.38 32.41 31.38 31.82 328,600 31.82 24-Aug-09 31.19 31.55 30.76 31.36 403,100 31.36 21-Aug-09 29.67 31.03 29.56 31.01 334,400 31.01 20-Aug-09 29.01 29.50 28.88 29.44 141,200 29.44 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions