Indicators

Genesee & Wyoming (NY: GWR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	57.06	57.74	56.30	56.72	383,587	-0.40(-0.70%)
Feb 26, 2016	55.68	57.52	55.47	57.12	541,550	+1.94(+3.52%)
Feb 25, 2016	55.96	56.74	54.21	55.18	647,868	-0.59(-1.06%)
Feb 24, 2016	54.82	56.04	53.84	55.77	426,117	-0.14(-0.25%)
Feb 23, 2016	56.09	56.72	54.86	55.91	482,763	-2.12(-3.65%)
Feb 22, 2016	58.63	59.50	57.85	58.03	822,342	+1.44(+2.54%)
Feb 19, 2016	55.70	56.69	55.12	56.59	843,920	+0.30(+0.53%)
Feb 18, 2016	57.24	57.62	55.63	56.29	609,422	-0.82(-1.44%)
Feb 17, 2016	55.92	59.23	55.67	57.11	716,500	+1.58(+2.85%)
Feb 16, 2016	53.99	55.93	53.81	55.53	561,649	+2.40(+4.52%)
Feb 12, 2016	52.37	53.13	53.13	53.13	470,900	+1.79(+3.49%)
Feb 11, 2016	51.02	52.10	50.21	51.34	1,339,905	-0.90(-1.72%)
Feb 10, 2016	54.77	56.42	51.85	52.24	1,210,552	-2.62(-4.78%)
Feb 09, 2016	52.32	55.70	51.65	54.86	1,298,297	+1.85(+3.49%)
Feb 08, 2016	51.93	53.02	51.66	53.01	1,423,065	-0.27(-0.51%)
Feb 05, 2016	53.80	54.28	52.73	53.28	701,064	-1.05(-1.93%)
Feb 04, 2016	50.54	55.30	50.54	54.33	2,022,122	+3.94(+7.82%)
Feb 03, 2016	48.92	50.55	48.06	50.39	676,592	+1.91(+3.94%)
Feb 02, 2016	49.06	49.62	47.53	48.48	1,007,398	-1.36(-2.73%)

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.