Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesee & Wyoming (NY: GWR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 80.19 81.21 79.07 79.85 273,722 +0.05(+0.06%)
Jan 30, 2018 79.44 79.93 79.14 79.80 357,175 -0.28(-0.35%)
Jan 29, 2018 80.63 81.43 79.97 80.08 300,805 -0.72(-0.89%)
Jan 26, 2018 80.71 80.95 80.11 80.80 262,201 +0.37(+0.46%)
Jan 25, 2018 81.35 81.82 80.12 80.43 287,568 -0.96(-1.18%)
Jan 24, 2018 81.76 82.67 80.52 81.39 220,594 -0.19(-0.23%)
Jan 23, 2018 81.48 81.97 80.62 81.58 302,587 +0.00(+0.00%)
Jan 22, 2018 81.39 82.24 80.42 81.58 231,239 -0.25(-0.31%)
Jan 19, 2018 81.60 82.10 80.90 81.83 304,708 +0.26(+0.32%)
Jan 18, 2018 81.68 82.03 81.12 81.57 318,856 +0.18(+0.22%)
Jan 17, 2018 82.50 83.57 81.29 81.39 291,195 -0.87(-1.06%)
Jan 16, 2018 83.50 83.80 81.78 82.26 643,855 -0.87(-1.05%)
Jan 12, 2018 83.13 83.13 83.13 0 -0.40(-0.48%)
Jan 11, 2018 82.67 83.58 82.60 83.53 401,591 +1.15(+1.40%)
Jan 10, 2018 83.20 83.58 82.24 82.38 207,866 -1.01(-1.21%)
Jan 09, 2018 83.15 84.39 82.89 83.39 270,911 +0.78(+0.94%)
Jan 08, 2018 81.71 82.79 81.44 82.61 303,765 +0.97(+1.19%)
Jan 05, 2018 82.41 83.20 81.07 81.64 389,686 -0.23(-0.28%)
Jan 04, 2018 80.70 82.31 80.70 81.87 545,314 +1.46(+1.82%)
Jan 03, 2018 80.44 81.22 80.06 80.41 323,023 +0.02(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.