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, 2018 70.79 70.79 70.79 0 +0.65(+0.93%)
Mar 28, 2018 71.31 71.31 69.63 70.14 821,214 -0.95(-1.34%)
Mar 27, 2018 72.75 72.75 70.83 71.09 419,211 -1.42(-1.96%)
Mar 26, 2018 72.19 72.75 70.98 72.51 330,077 +1.34(+1.88%)
Mar 23, 2018 72.19 72.85 71.12 71.17 273,185 -0.81(-1.13%)
Mar 22, 2018 73.31 74.14 71.89 71.98 334,496 -2.20(-2.97%)
Mar 21, 2018 73.22 75.02 73.22 74.18 319,425 +0.85(+1.16%)
Mar 20, 2018 74.00 74.36 73.14 73.33 257,969 -0.44(-0.60%)
Mar 19, 2018 73.43 73.88 72.72 73.77 411,905 +0.12(+0.16%)
Mar 16, 2018 73.15 73.89 72.90 73.65 599,993 +0.80(+1.10%)
Mar 15, 2018 72.99 74.15 72.48 72.85 275,857 +0.05(+0.07%)
Mar 14, 2018 74.48 74.63 72.50 72.80 347,397 -1.19(-1.61%)
Mar 13, 2018 74.44 75.58 73.86 73.99 475,058 -0.08(-0.11%)
Mar 12, 2018 73.42 74.80 73.42 74.07 827,075 +0.77(+1.05%)
Mar 09, 2018 72.72 73.82 72.10 73.30 884,093 +1.61(+2.25%)
Mar 08, 2018 71.65 72.03 70.83 71.69 553,126 +0.37(+0.52%)
Mar 07, 2018 71.92 71.32 802,696 +0.25(+0.35%)
Mar 06, 2018 70.54 71.54 70.24 71.07 731,637 +0.96(+1.37%)
Mar 05, 2018 69.37 70.32 69.06 70.11 643,630 +0.15(+0.21%)
Mar 02, 2018 69.07 70.20 68.07 69.96 415,357 +0.18(+0.26%)
Mar 01, 2018 70.06 71.38 69.04 69.78 412,015 +0.25(+0.36%)
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%)
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.