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 (%)
Nov 30, 2018 82.00 83.77 81.70 83.28 398,300 +0.96(+1.17%)
Nov 29, 2018 82.48 83.01 81.89 82.32 267,582 -0.30(-0.36%)
Nov 28, 2018 80.59 82.76 79.79 82.62 448,606 +2.48(+3.09%)
Nov 27, 2018 79.28 80.39 78.99 80.14 438,798 +0.47(+0.59%)
Nov 26, 2018 79.85 80.64 79.31 79.67 397,046 +0.49(+0.62%)
Nov 23, 2018 78.39 80.10 78.39 79.18 218,200 -0.22(-0.28%)
Nov 21, 2018 79.40 79.40 79.40 0 +2.03(+2.62%)
Nov 20, 2018 78.98 79.05 77.02 77.37 894,524 -3.13(-3.89%)
Nov 19, 2018 80.37 81.21 80.15 80.50 731,077 -0.29(-0.36%)
Nov 16, 2018 80.32 81.62 80.28 80.79 388,700 +0.32(+0.40%)
Nov 15, 2018 78.73 80.99 78.39 80.47 632,089 +1.24(+1.57%)
Nov 14, 2018 79.75 80.37 78.31 79.23 491,827 +0.23(+0.29%)
Nov 13, 2018 79.39 80.57 78.84 79.00 405,968 -0.23(-0.29%)
Nov 12, 2018 80.84 81.11 78.99 79.23 500,800 -1.86(-2.29%)
Nov 09, 2018 81.38 81.60 80.20 81.09 722,500 -1.04(-1.27%)
Nov 08, 2018 82.05 82.60 81.58 82.13 350,633 -0.16(-0.19%)
Nov 07, 2018 81.59 82.43 80.52 82.29 499,510 +1.49(+1.84%)
Nov 06, 2018 79.63 80.82 79.63 80.80 472,161 +1.10(+1.38%)
Nov 05, 2018 79.41 80.71 79.41 79.70 761,731 +0.71(+0.90%)
Nov 02, 2018 79.77 80.76 78.21 78.99 743,700 -2.15(-2.65%)
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.