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 (%)
Oct 31, 2014 95.62 96.59 94.54 96.20 532,936 +2.45(+2.61%)
Oct 30, 2014 94.25 94.65 93.28 93.75 390,827 -1.08(-1.14%)
Oct 29, 2014 95.34 95.36 93.75 94.83 217,752 -0.33(-0.35%)
Oct 28, 2014 93.43 95.34 93.36 95.16 201,776 +2.23(+2.40%)
Oct 27, 2014 93.25 93.50 92.67 92.93 228,879 -0.57(-0.61%)
Oct 24, 2014 93.01 93.58 92.25 93.50 183,051 +0.82(+0.88%)
Oct 23, 2014 91.69 93.12 91.28 92.68 235,994 +2.40(+2.66%)
Oct 22, 2014 92.66 92.76 90.20 90.28 258,791 -2.45(-2.64%)
Oct 21, 2014 91.46 93.00 90.65 92.73 356,988 +2.71(+3.01%)
Oct 20, 2014 88.66 90.26 88.25 90.02 282,718 +0.75(+0.84%)
Oct 17, 2014 88.95 90.05 88.75 89.27 346,829 +1.05(+1.19%)
Oct 16, 2014 84.97 88.37 84.97 88.22 484,070 +1.94(+2.25%)
Oct 15, 2014 84.03 86.65 83.42 86.28 372,764 +0.55(+0.64%)
Oct 14, 2014 85.38 86.97 84.70 85.73 349,727 +0.93(+1.10%)
Oct 13, 2014 86.90 88.23 84.69 84.80 446,502 -1.46(-1.69%)
Oct 10, 2014 88.75 88.75 86.09 86.26 436,437 -2.37(-2.67%)
Oct 09, 2014 90.02 90.02 87.96 88.63 436,727 -1.42(-1.58%)
Oct 08, 2014 89.41 90.06 88.03 90.05 493,586 +0.67(+0.75%)
Oct 07, 2014 91.86 92.29 89.33 89.38 459,323 -3.04(-3.29%)
Oct 06, 2014 92.69 93.08 92.09 92.42 277,680 +0.19(+0.21%)
Oct 03, 2014 92.39 92.73 91.95 92.23 531,190 +0.25(+0.27%)
Oct 02, 2014 91.64 92.04 90.61 91.98 370,315 +0.28(+0.31%)
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.