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 (%)
Mar 29, 2019 87.50 87.72 86.64 87.14 270,500 +0.26(+0.30%)
Mar 28, 2019 85.98 86.98 85.76 86.88 284,375 +1.14(+1.33%)
Mar 27, 2019 85.95 86.50 85.44 85.74 521,405 -0.11(-0.13%)
Mar 26, 2019 85.83 85.98 84.02 85.85 555,729 +0.77(+0.91%)
Mar 25, 2019 85.00 85.94 84.54 85.08 359,866 +0.08(+0.09%)
Mar 22, 2019 86.39 86.39 84.77 85.00 567,800 -2.03(-2.33%)
Mar 21, 2019 85.00 87.59 85.00 87.03 326,928 +1.39(+1.62%)
Mar 20, 2019 85.65 86.54 84.96 85.64 351,400 -0.22(-0.26%)
Mar 19, 2019 87.22 87.26 85.45 85.86 364,422 -1.29(-1.48%)
Mar 18, 2019 85.46 87.31 85.40 87.15 466,847 +1.69(+1.98%)
Mar 15, 2019 84.94 86.89 84.48 85.46 1,035,300 +0.54(+0.64%)
Mar 14, 2019 85.88 86.13 84.38 84.92 440,497 -0.87(-1.01%)
Mar 13, 2019 86.00 86.75 85.34 85.79 500,972 -0.02(-0.02%)
Mar 12, 2019 87.56 87.65 85.22 85.81 738,702 -1.72(-1.97%)
Mar 11, 2019 80.30 89.39 79.94 87.53 3,109,350 +7.25(+9.03%)
Mar 08, 2019 80.32 80.40 79.16 80.28 226,400 -0.66(-0.82%)
Mar 07, 2019 81.00 81.31 80.19 80.94 230,345 -0.12(-0.15%)
Mar 06, 2019 81.35 81.79 80.96 81.06 286,114 -0.29(-0.36%)
Mar 05, 2019 82.89 82.89 81.27 81.35 246,156 -1.42(-1.72%)
Mar 04, 2019 82.24 83.38 80.99 82.77 493,167 +0.80(+0.98%)
Mar 01, 2019 82.76 83.01 80.67 81.97 425,800 -0.03(-0.04%)
Feb 28, 2019 82.64 82.64 81.72 82.00 194,143 -0.85(-1.03%)
Feb 27, 2019 82.71 83.31 82.34 82.85 181,785 +0.09(+0.11%)
Feb 26, 2019 83.24 83.32 82.68 82.76 207,973 -0.64(-0.77%)
Feb 25, 2019 84.13 84.50 83.35 83.40 279,255 -0.60(-0.71%)
Feb 22, 2019 83.40 84.09 83.20 84.00 337,900 +0.68(+0.82%)
Feb 21, 2019 83.64 83.77 82.81 83.32 232,922 -0.56(-0.67%)
Feb 20, 2019 83.49 84.21 82.93 83.88 300,771 +0.77(+0.93%)
Feb 19, 2019 82.34 83.77 82.26 83.11 223,096 +0.38(+0.46%)
Feb 15, 2019 82.58 82.95 81.32 82.73 221,700 +0.65(+0.79%)
Feb 14, 2019 81.81 82.56 81.81 82.08 271,223 -0.11(-0.13%)
Feb 13, 2019 81.82 82.33 81.03 82.19 324,402 +0.28(+0.34%)
Feb 12, 2019 80.38 82.39 80.38 81.91 351,513 +1.98(+2.48%)
Feb 11, 2019 80.69 81.64 79.71 79.93 292,013 -0.25(-0.31%)
Feb 08, 2019 79.77 80.23 79.16 80.18 430,700 -0.05(-0.06%)
Feb 07, 2019 81.59 82.43 79.76 80.23 539,981 -2.22(-2.69%)
Feb 06, 2019 84.44 84.94 81.43 82.45 843,329 +1.95(+2.42%)
Feb 05, 2019 79.76 80.59 79.76 80.50 528,273 +0.75(+0.94%)
Feb 04, 2019 78.66 80.02 78.65 79.75 384,473 +0.72(+0.91%)
Feb 01, 2019 78.44 79.24 78.12 79.03 425,500 +0.51(+0.65%)
Jan 31, 2019 79.02 79.02 77.92 78.52 427,874 -0.48(-0.61%)
Jan 30, 2019 79.02 79.60 77.78 79.00 293,600 +0.71(+0.91%)
Jan 29, 2019 78.10 79.12 77.95 78.29 497,513 +0.37(+0.47%)
Jan 28, 2019 77.29 77.98 77.02 77.92 219,983 -0.34(-0.43%)
Jan 25, 2019 78.00 78.91 77.49 78.26 328,600 +1.09(+1.41%)
Jan 24, 2019 76.95 77.93 76.51 77.17 371,086 +0.80(+1.05%)
Jan 23, 2019 77.10 77.43 75.58 76.37 441,749 -0.45(-0.59%)
Jan 22, 2019 77.58 77.80 76.16 76.82 536,095 -1.66(-2.12%)
Jan 18, 2019 78.06 79.30 77.66 78.48 715,500 +1.42(+1.84%)
Jan 17, 2019 76.07 77.42 73.80 77.06 754,412 +0.42(+0.55%)
Jan 16, 2019 76.96 77.78 76.43 76.64 393,681 -0.15(-0.20%)
Jan 15, 2019 77.94 77.94 76.36 76.79 401,770 -0.76(-0.98%)
Jan 14, 2019 77.43 77.92 76.77 77.55 310,842 -0.40(-0.51%)
Jan 11, 2019 77.89 78.57 77.42 77.95 239,000 +0.06(+0.08%)
Jan 10, 2019 76.65 78.17 76.01 77.89 422,194 +0.84(+1.09%)
Jan 09, 2019 76.46 77.17 74.50 77.05 639,100 +0.62(+0.81%)
Jan 08, 2019 75.50 76.92 75.11 76.43 351,498 +1.78(+2.38%)
Jan 07, 2019 73.89 75.21 72.92 74.65 405,172 +0.66(+0.89%)
Jan 04, 2019 72.56 74.18 71.75 73.99 533,400 +2.91(+4.09%)
Jan 03, 2019 72.85 73.16 70.15 71.08 405,541 -2.82(-3.82%)
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.