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, 2015 53.30 53.69 53.69 53.69 762,300 -0.39(-0.72%)
Dec 30, 2015 53.73 54.30 53.69 54.08 436,013 -0.05(-0.09%)
Dec 29, 2015 53.82 54.23 53.59 54.13 486,460 +0.55(+1.03%)
Dec 28, 2015 54.00 54.00 52.91 53.58 630,031 -0.50(-0.92%)
Dec 24, 2015 53.84 54.08 54.08 54.08 247,600 +0.11(+0.20%)
Dec 23, 2015 52.96 54.79 52.64 53.97 922,438 +1.53(+2.92%)
Dec 22, 2015 51.11 52.90 50.95 52.44 711,541 +1.67(+3.29%)
Dec 21, 2015 51.08 52.05 50.57 50.77 640,379 -0.07(-0.14%)
Dec 18, 2015 52.13 52.25 50.83 50.84 1,696,502 -1.38(-2.64%)
Dec 17, 2015 53.17 53.60 51.60 52.22 988,384 -0.81(-1.53%)
Dec 16, 2015 52.23 54.15 52.15 53.03 1,269,602 +1.76(+3.43%)
Dec 15, 2015 50.87 51.76 50.59 51.27 1,366,105 +0.99(+1.97%)
Dec 14, 2015 50.78 51.54 50.07 50.28 1,936,480 -0.93(-1.82%)
Dec 11, 2015 53.36 53.46 50.79 51.21 2,020,703 -3.14(-5.78%)
Dec 10, 2015 55.60 56.29 54.23 54.35 831,586 -1.15(-2.07%)
Dec 09, 2015 55.25 56.02 53.76 55.50 1,684,808 -0.12(-0.22%)
Dec 08, 2015 58.01 58.01 55.38 55.62 1,220,447 -3.28(-5.57%)
Dec 07, 2015 61.02 61.27 58.69 58.90 1,269,230 -2.12(-3.47%)
Dec 04, 2015 63.06 63.06 60.62 61.02 1,575,475 -3.59(-5.56%)
Dec 03, 2015 67.96 68.06 63.90 64.61 765,951 -3.00(-4.44%)
Dec 02, 2015 69.54 69.55 66.91 67.61 716,710 -2.33(-3.33%)
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.