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 (%)
Feb 28, 2018 71.34 71.34 69.51 69.53 420,981 -1.56(-2.19%)
Feb 27, 2018 72.99 73.52 71.02 71.09 385,810 -1.83(-2.51%)
Feb 26, 2018 72.19 73.43 72.05 72.92 462,613 +1.32(+1.84%)
Feb 23, 2018 71.61 72.02 71.28 71.60 443,128 +0.31(+0.43%)
Feb 22, 2018 71.29 405,204 +0.44(+0.62%)
Feb 21, 2018 72.58 73.20 70.84 70.85 1,691,974 -1.60(-2.21%)
Feb 20, 2018 72.81 73.30 71.95 72.45 558,503 -0.90(-1.23%)
Feb 16, 2018 73.35 73.35 73.35 0 +1.32(+1.83%)
Feb 15, 2018 72.16 72.16 71.03 72.03 421,330 +0.17(+0.24%)
Feb 14, 2018 69.71 71.95 68.13 71.86 467,238 +1.45(+2.06%)
Feb 13, 2018 69.66 70.45 68.95 70.41 543,164 +0.37(+0.53%)
Feb 12, 2018 70.18 70.62 68.62 70.04 577,544 +0.45(+0.65%)
Feb 09, 2018 69.64 70.21 67.61 69.59 854,895 +0.60(+0.87%)
Feb 08, 2018 72.60 72.60 68.54 68.99 918,123 -4.40(-6.00%)
Feb 07, 2018 73.64 74.00 73.06 73.39 405,690 -0.77(-1.04%)
Feb 06, 2018 71.38 74.45 70.75 74.16 648,174 +0.28(+0.38%)
Feb 05, 2018 75.65 76.23 72.97 73.88 534,748 -2.70(-3.53%)
Feb 02, 2018 78.99 78.99 76.51 76.58 354,521 -3.10(-3.89%)
Feb 01, 2018 79.42 80.16 79.16 79.68 199,413 -0.17(-0.21%)
Jan 31, 2018 80.19 81.21 79.07 79.85 273,722 +0.05(+0.06%)
Jan 30, 2018 79.44 79.93 79.14 79.80 357,175 -0.28(-0.35%)
Jan 29, 2018 80.63 81.43 79.97 80.08 300,805 -0.72(-0.89%)
Jan 26, 2018 80.71 80.95 80.11 80.80 262,201 +0.37(+0.46%)
Jan 25, 2018 81.35 81.82 80.12 80.43 287,568 -0.96(-1.18%)
Jan 24, 2018 81.76 82.67 80.52 81.39 220,594 -0.19(-0.23%)
Jan 23, 2018 81.48 81.97 80.62 81.58 302,587 +0.00(+0.00%)
Jan 22, 2018 81.39 82.24 80.42 81.58 231,239 -0.25(-0.31%)
Jan 19, 2018 81.60 82.10 80.90 81.83 304,708 +0.26(+0.32%)
Jan 18, 2018 81.68 82.03 81.12 81.57 318,856 +0.18(+0.22%)
Jan 17, 2018 82.50 83.57 81.29 81.39 291,195 -0.87(-1.06%)
Jan 16, 2018 83.50 83.80 81.78 82.26 643,855 -0.87(-1.05%)
Jan 12, 2018 83.13 83.13 83.13 0 -0.40(-0.48%)
Jan 11, 2018 82.67 83.58 82.60 83.53 401,591 +1.15(+1.40%)
Jan 10, 2018 83.20 83.58 82.24 82.38 207,866 -1.01(-1.21%)
Jan 09, 2018 83.15 84.39 82.89 83.39 270,911 +0.78(+0.94%)
Jan 08, 2018 81.71 82.79 81.44 82.61 303,765 +0.97(+1.19%)
Jan 05, 2018 82.41 83.20 81.07 81.64 389,686 -0.23(-0.28%)
Jan 04, 2018 80.70 82.31 80.70 81.87 545,314 +1.46(+1.82%)
Jan 03, 2018 80.44 81.22 80.06 80.41 323,023 +0.02(+0.02%)
Jan 02, 2018 79.03 80.56 78.73 80.39 317,833 +1.66(+2.11%)
Dec 29, 2017 78.73 78.73 78.73 0 +0.01(+0.01%)
Dec 28, 2017 79.38 79.38 78.18 78.72 199,361 -0.41(-0.52%)
Dec 27, 2017 78.33 79.26 78.15 79.13 164,517 +0.79(+1.01%)
Dec 26, 2017 78.25 78.93 78.07 78.34 90,294 +0.19(+0.24%)
Dec 22, 2017 78.12 78.32 77.72 78.15 130,480 +0.11(+0.14%)
Dec 21, 2017 78.75 78.89 77.47 78.04 259,814 -0.67(-0.85%)
Dec 20, 2017 79.20 79.29 78.32 78.71 169,719 +0.15(+0.19%)
Dec 19, 2017 78.56 79.08 77.82 78.56 251,798 +0.15(+0.19%)
Dec 18, 2017 78.22 78.78 78.05 78.41 296,774 +0.99(+1.28%)
Dec 15, 2017 76.67 78.00 76.67 77.42 774,695 +0.97(+1.27%)
Dec 14, 2017 78.40 78.62 76.43 76.45 348,400 -1.86(-2.38%)
Dec 13, 2017 77.36 78.74 77.24 78.31 287,205 +1.09(+1.41%)
Dec 12, 2017 77.13 77.45 76.56 77.22 267,212 +0.24(+0.31%)
Dec 11, 2017 78.60 78.82 76.77 76.98 357,386 -1.59(-2.02%)
Dec 08, 2017 79.20 79.56 78.35 78.57 292,175 +0.09(+0.11%)
Dec 07, 2017 77.16 78.76 76.64 78.48 333,920 +1.11(+1.43%)
Dec 06, 2017 76.90 77.80 75.49 77.37 239,032 +0.09(+0.12%)
Dec 05, 2017 79.40 79.40 77.17 77.28 520,702 -2.20(-2.77%)
Dec 04, 2017 79.29 81.73 77.80 79.48 470,637 +1.18(+1.51%)
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.