The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Genesee & Wyoming

  • GWR
  • NYSE
  • Transportation and Environmental Services
  • Latest 103.09
  • Currency US$
  • Change -1.41
  • Percent Change -1.349 %
  • Volume 188,467
  • Thu Jul 10, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 103.09 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 103.62 102.77 103.21 103.09 188,467
Jul 9 105.70 104.10 104.99 104.50 139,010
Jul 8 105.10 103.93 105.00 104.48 276,291
Jul 7 105.40 104.11 105.26 105.00 202,877
Jul 3 105.64 104.51 104.90 105.47 131,879
Jul 2 105.46 104.32 104.63 104.50 152,921
Jul 1 106.02 104.46 105.44 104.63 349,825
Jun 30 105.41 103.84 104.09 105.00 312,249
Jun 27 104.47 103.40 103.96 103.77 746,026
Jun 26 104.95 103.14 104.89 104.15 298,244
Jun 25 105.00 103.70 104.10 104.85 269,159
Jun 24 105.52 103.70 104.93 104.04 195,257
Jun 23 105.66 104.50 105.66 105.10 220,557
Jun 20 105.88 104.91 105.65 105.51 403,042
Jun 19 105.11 104.21 104.62 104.95 297,372
Jun 18 104.81 102.56 103.00 104.65 312,731
Jun 17 103.04 101.24 101.37 102.87 296,302
Jun 16 101.90 100.89 101.42 101.49 173,181
Jun 13 101.88 100.80 101.54 101.46 123,449
Jun 12 102.15 100.33 102.15 101.26 285,169
Jun 11 102.76 102.09 102.38 102.50 169,854
Jun 10 102.92 101.42 102.40 102.85 228,745
Jun 9 103.18 101.98 102.79 102.59 240,808
Jun 6 102.99 101.50 102.11 102.36 231,198
Jun 5 102.37 99.64 100.58 102.07 386,341
Jun 4 99.99 99.37 99.43 99.96 207,692
Jun 3 100.00 98.97 99.25 99.61 293,416
Jun 2 100.11 97.47 97.50 99.88 433,786
May 30 97.83 96.60 97.17 97.35 168,467
May 29 97.42 96.45 96.83 97.24 151,857