Genesee & Wyoming (GWR)

51.44 -0.22  -0.43%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Genesee & Wyoming Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 52.11 52.19 51.13 51.66 310641
May 24, 2012 52.33 52.50 51.01 52.02 365028
May 23, 2012 51.34 52.52 50.27 52.30 450668
May 22, 2012 52.15 52.75 51.16 51.57 319414
May 21, 2012 49.99 52.13 49.60 52.07 330667
May 18, 2012 50.77 51.07 49.44 49.69 572760
May 17, 2012 53.47 53.54 50.55 50.81 526015
May 16, 2012 54.00 54.77 53.17 53.35 323985
May 15, 2012 53.51 54.35 53.34 54.00 482757
May 14, 2012 53.68 54.22 53.45 53.81 274497
May 11, 2012 53.60 54.57 53.35 54.45 266995
May 10, 2012 54.88 55.19 54.05 54.22 195903
May 9, 2012 55.41 55.89 54.44 54.47 238268
May 8, 2012 56.35 56.41 55.26 56.26 422216
May 7, 2012 55.43 57.19 54.95 56.65 461432
May 4, 2012 55.80 55.80 54.50 54.78 376715
May 3, 2012 57.17 57.76 56.09 56.34 324926
May 2, 2012 57.36 58.19 57.07 57.36 396739
May 1, 2012 55.50 59.99 54.75 58.15 1419846
April 30, 2012 55.02 55.24 53.87 53.91 466808
April 27, 2012 54.60 55.47 54.06 55.00 350897
April 26, 2012 54.31 54.91 53.82 54.56 305625
April 25, 2012 54.33 54.90 54.33 54.51 416528
April 24, 2012 52.24 53.61 52.14 53.61 352109
April 23, 2012 51.40 52.41 50.88 52.35 329337
April 20, 2012 53.06 53.15 52.11 52.27 384946
April 19, 2012 53.89 54.33 52.03 52.50 386536
April 18, 2012 53.20 54.35 52.66 54.02 491662
April 17, 2012 53.54 53.85 53.17 53.41 298061
April 16, 2012 52.87 53.24 52.11 53.06 274369
April 13, 2012 53.37 53.37 52.48 52.48 334924
April 12, 2012 52.39 53.96 52.35 53.55 467285
April 11, 2012 52.34 52.53 51.72 52.26 328570
April 10, 2012 53.24 53.41 51.71 51.73 508068
April 9, 2012 53.36 53.71 53.15 53.35 283416
April 5, 2012 53.61 54.68 53.21 54.58 454146
April 4, 2012 54.14 54.14 53.11 54.01 940430
April 3, 2012 56.00 56.00 55.44 55.65 562581
April 2, 2012 54.33 56.21 53.84 56.01 612891
March 30, 2012 55.04 55.37 54.48 54.58 417099
March 29, 2012 55.00 55.13 53.60 54.56 716186
March 28, 2012 56.62 56.71 55.40 55.49 380341
March 27, 2012 57.46 57.60 56.63 56.66 196079
March 26, 2012 56.91 57.53 56.54 57.49 278248
March 23, 2012 56.93 56.94 55.84 56.20 555628
March 22, 2012 58.05 58.05 56.62 56.96 399180
March 21, 2012 58.98 59.28 58.14 58.76 303768
March 20, 2012 59.50 59.50 58.52 58.77 255718
March 19, 2012 60.05 60.62 59.88 59.99 275890
March 16, 2012 60.06 60.35 59.46 60.27 373904
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

GWR News

Market Wrap Video + Additions to Watch List http://stks.co/3iY4 including: $CAR $CPTS $GWR $NVAX $PBY $PPR
about 21 days ago by StockTiger
$GWR http://stks.co/3iC7 not a fav - but maybe continuation on good volume
about 22 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/3iAX including: $CAR $CPTS $GWR $NVAX $PBY $PPR
about 22 days ago by StockTiger
$GWR filed latest Quarterly Report http://stks.co/3hpX
about 22 days ago by MarketBrief
Benzinga's Top Upgrades
May 07, 7:28AM Benzinga
Transportation Sector Wrap
May 04, 4:34PM Fox Business
Transportation Sector Wrap
May 01, 4:45PM Fox Business
Listen to $GWR Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3bSX
about 28 days ago by earningscast
$GWR Shorting at 59.50
about 28 days ago by Klono
$GWR is 6.1% up since open on unusual high volume and 9.2% up since close.
about 28 days ago by TradeBot
$GWR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3HtO
about 49 days ago by MarketBrief
Genesee & Wyoming (GWR) Files Mixed Shelf
Apr 05, 4:53PM Street Insider
Like the chart structure in railroads, movers w/volume $GWR $NSC $UNP $CSX
about 57 days ago by redman59
Shorting $GWR @ 57.36. Had been looking for a way to play the China hard landing and this looks like a good candidate.
about 64 days ago by Tropean
$GWR Insider Sale: $2M of stock sold by Timothy Gallagher (Chief Financial Officer) on February 21, 2012 http://stks.co/2WFb
about 97 days ago by MarketBrief
Watch List & Strategy : $HP V Shape $UNT V Shape $WRES High-Higher $GWR V Shape $UTSI V Shape $AXAS V Shape $HEK V Shape $GTI W Shape
about 100 days ago by Trade4Me
Listen to $GWR Genesee & Wyoming at Stifel Nicolaus Transportation Conference - live at 03:30 PM, ondemand after - http://stks.co/2P0n
about 105 days ago by earningscast
$GWR shares now down almost 6%; on call: sees Q1 sales $205M, vs. cons. $209.8M, EPS 49c, vs. cons. 63c, FY12 EPS $2.85, vs. cons. $3.15
about 111 days ago by Street_Insider
Listen to $GWR Q4 2011 earnings call (EPS 0.77 vs est 0.72) - live at 11:00 AM, ondemand after - http://stks.co/2J3R
about 111 days ago by earningscast
nice action today. not much time to tweet. :) several stocks looking good. $BIIB $GS $MS $CROX $MAT $GWR $WMT $GRPN $ELN
about 118 days ago by daytrading__de
A few stocks approaching new highs: $BIIB $ANSS $PKT $GWR $PRIM
about 118 days ago by jfahmy
$GWR acting well, worth watching (currently 62.60)
about 123 days ago by jfahmy
$HXL and $GWR nearing breakout areas
about 125 days ago by jfahmy
$GWR, thing RS name look interesting. Needs few more days of tight action
about 127 days ago by ABtrader
$GWR New 52 Week High - Crossed daily highs resistance.
about 140 days ago by TradeIdeasQuant
Weekly charts on some rail road stocks showing cup with handle like pattern : $CNI, $UNP, $WAB, $GWR. $KSU one that had pattern & launched
about 147 days ago by TCMLLC
$GWR long swing idea over 62.5, sector outperfoming, massive inv h/s on weekly
about 158 days ago by skayfe

Recent Quotes

Symbol Price Chg Chg % Market Cap
GWR 51.44 -0.22 -0.43% 2.194B
GRMN 43.88 +0.69 +1.60% 8.406B
GRID 25.28 +0.05 +0.20%
GRI 35.01 +0.28 +0.81%
GRH 1.92 -0.05 -2.54% 51.00M
GRA 54.06 +1.50 +2.85% 3.886B
GR 125.75 +0.02 +0.02% 15.82B
GPC 63.27 +1.36 +2.20% 9.644B
GOV 21.87 +0.05 +0.23% 1.027B
GORO 26.22 +0.07 +0.27% 1.383B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close