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 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%)
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.