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 (%)
Dec 31, 2014 90.31 89.92 89.92 89.92 278,200 -0.14(-0.16%)
Dec 30, 2014 90.15 90.80 90.04 90.06 170,295 -0.43(-0.48%)
Dec 29, 2014 89.81 90.81 89.59 90.49 168,868 +0.49(+0.54%)
Dec 26, 2014 89.95 90.65 89.65 90.00 87,556 +0.24(+0.27%)
Dec 24, 2014 89.82 89.76 89.76 89.76 80,800 -0.28(-0.31%)
Dec 23, 2014 89.68 90.44 89.16 90.04 234,384 +0.93(+1.04%)
Dec 22, 2014 89.26 89.77 88.45 89.11 349,007 -0.07(-0.08%)
Dec 19, 2014 87.76 89.37 87.16 89.18 924,364 +1.42(+1.62%)
Dec 18, 2014 86.09 87.77 85.44 87.76 498,351 +2.86(+3.37%)
Dec 17, 2014 83.53 85.18 82.01 84.90 432,417 +1.57(+1.88%)
Dec 16, 2014 82.44 85.70 82.04 83.33 580,179 -0.84(-1.00%)
Dec 15, 2014 84.48 85.61 83.19 84.17 401,833 -0.22(-0.26%)
Dec 12, 2014 85.68 87.13 84.27 84.39 663,574 -2.47(-2.84%)
Dec 11, 2014 86.41 88.00 85.75 86.86 513,584 +0.86(+1.00%)
Dec 10, 2014 87.71 88.18 85.48 86.00 518,873 -2.63(-2.97%)
Dec 09, 2014 87.12 88.78 86.19 88.63 466,032 +0.64(+0.73%)
Dec 08, 2014 90.13 90.16 87.11 87.99 614,061 -2.82(-3.11%)
Dec 05, 2014 92.27 92.64 90.47 90.81 439,876 -1.54(-1.67%)
Dec 04, 2014 93.13 93.47 91.85 92.35 447,960 -0.97(-1.04%)
Dec 03, 2014 93.39 93.52 92.78 93.32 704,117 +0.18(+0.19%)
Dec 02, 2014 93.16 93.49 92.46 93.14 665,950 +0.06(+0.06%)
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.