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, 2017 75.56 76.01 74.51 75.36 512,708 -0.28(-0.37%)
Jan 30, 2017 75.67 75.93 74.15 75.64 393,031 -0.70(-0.92%)
Jan 27, 2017 77.33 77.47 75.78 76.34 496,337 -0.85(-1.10%)
Jan 26, 2017 77.93 78.48 76.71 77.19 582,352 -1.11(-1.42%)
Jan 25, 2017 77.19 78.81 76.35 78.30 619,773 +1.61(+2.10%)
Jan 24, 2017 75.45 77.41 75.04 76.69 545,885 +1.62(+2.16%)
Jan 23, 2017 74.94 75.39 74.33 75.07 359,541 +0.02(+0.03%)
Jan 20, 2017 74.60 75.07 73.83 75.05 360,896 +0.52(+0.70%)
Jan 19, 2017 74.61 75.43 73.66 74.53 664,977 +1.34(+1.83%)
Jan 18, 2017 72.04 73.26 72.04 73.19 349,221 +0.74(+1.02%)
Jan 17, 2017 73.68 73.99 72.24 72.45 454,564 -1.37(-1.86%)
Jan 13, 2017 73.82 73.82 73.82 0 +1.57(+2.17%)
Jan 12, 2017 72.12 72.42 71.36 72.25 368,418 -0.02(-0.03%)
Jan 11, 2017 71.21 72.42 71.02 72.27 467,881 +1.35(+1.90%)
Jan 10, 2017 70.83 71.80 70.56 70.92 361,276 +0.24(+0.34%)
Jan 09, 2017 72.10 72.10 70.60 70.68 457,592 -1.86(-2.56%)
Jan 06, 2017 71.39 73.46 70.85 72.54 739,043 +1.17(+1.64%)
Jan 05, 2017 72.06 72.36 70.67 71.37 635,187 -0.89(-1.23%)
Jan 04, 2017 69.79 72.36 69.54 72.26 1,378,262 +3.23(+4.68%)
Jan 03, 2017 70.36 70.96 68.29 69.03 648,956 -0.38(-0.55%)
Dec 30, 2016 69.41 69.41 69.41 0 -0.18(-0.26%)
Dec 29, 2016 69.89 70.37 69.04 69.59 340,560 -0.22(-0.32%)
Dec 28, 2016 70.67 71.03 69.51 69.81 359,141 -0.81(-1.15%)
Dec 27, 2016 70.22 70.76 70.05 70.62 297,637 +0.72(+1.03%)
Dec 23, 2016 69.90 69.90 69.90 0 -0.15(-0.21%)
Dec 22, 2016 70.52 70.88 69.40 70.05 595,043 -0.49(-0.69%)
Dec 21, 2016 71.60 71.74 70.51 70.54 643,588 -0.99(-1.38%)
Dec 20, 2016 71.59 71.98 71.00 71.53 706,984 +0.33(+0.46%)
Dec 19, 2016 69.68 71.22 68.99 71.20 901,520 +1.49(+2.14%)
Dec 16, 2016 71.24 71.64 69.59 69.71 1,543,751 -1.42(-2.00%)
Dec 15, 2016 70.80 72.27 70.34 71.13 1,885,324 +0.65(+0.92%)
Dec 14, 2016 74.18 74.50 70.36 70.48 5,140,185 -4.91(-6.51%)
Dec 13, 2016 78.91 79.06 75.03 75.39 1,014,079 -3.87(-4.88%)
Dec 12, 2016 80.59 80.59 78.40 79.26 421,434 -0.75(-0.94%)
Dec 09, 2016 79.82 80.73 79.30 80.01 508,090 +0.47(+0.59%)
Dec 08, 2016 78.06 79.79 77.37 79.54 543,824 +1.77(+2.28%)
Dec 07, 2016 75.87 77.94 75.83 77.77 645,714 +2.08(+2.75%)
Dec 06, 2016 75.82 76.18 74.76 75.69 604,267 -0.30(-0.39%)
Dec 05, 2016 76.34 77.05 75.97 75.99 496,068 +0.35(+0.46%)
Dec 02, 2016 76.40 76.65 75.27 75.64 342,150 -0.78(-1.02%)
Dec 01, 2016 76.60 77.11 76.12 76.42 578,918 +0.02(+0.03%)
Nov 30, 2016 77.90 76.37 76.40 584,263 +0.42(+0.55%)
Nov 29, 2016 75.85 76.37 75.45 75.98 448,046 +0.00(+0.00%)
Nov 28, 2016 76.47 77.06 75.90 75.98 633,231 -0.98(-1.27%)
Nov 25, 2016 75.86 76.96 75.86 76.96 154,316 +0.46(+0.60%)
Nov 23, 2016 76.50 76.50 76.50 0 +0.72(+0.95%)
Nov 22, 2016 76.50 76.66 75.77 75.78 613,884 -0.53(-0.69%)
Nov 21, 2016 77.00 77.22 76.04 76.31 714,876 -0.41(-0.53%)
Nov 18, 2016 76.96 77.81 76.64 76.72 344,542 -0.25(-0.32%)
Nov 17, 2016 76.62 77.31 75.82 76.97 379,427 +1.10(+1.45%)
Nov 16, 2016 75.88 76.87 75.47 75.87 319,475 -0.63(-0.82%)
Nov 15, 2016 76.00 77.12 74.66 76.50 459,307 +0.66(+0.87%)
Nov 14, 2016 74.06 76.99 73.73 75.84 754,799 +2.48(+3.38%)
Nov 11, 2016 74.52 75.51 72.62 73.36 518,207 -1.66(-2.21%)
Nov 10, 2016 72.20 75.95 71.53 75.02 1,171,469 +3.48(+4.86%)
Nov 09, 2016 66.54 71.72 66.51 71.54 797,760 +4.42(+6.59%)
Nov 08, 2016 66.20 67.34 64.96 67.12 455,547 +0.62(+0.93%)
Nov 07, 2016 66.37 67.34 65.69 66.50 585,743 +1.31(+2.01%)
Nov 04, 2016 64.98 65.86 64.73 65.19 304,054 +0.21(+0.32%)
Nov 03, 2016 64.73 65.56 64.36 64.98 407,947 +0.43(+0.67%)
Nov 02, 2016 65.14 66.61 64.48 64.55 550,633 -1.08(-1.65%)
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.