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 31, 2016 63.09 63.48 62.03 62.70 339,301 -0.60(-0.95%)
Mar 30, 2016 63.00 64.77 62.24 63.30 500,346 +0.64(+1.02%)
Mar 29, 2016 60.63 62.71 59.54 62.66 394,274 +1.94(+3.19%)
Mar 28, 2016 62.66 62.66 59.93 60.72 367,849 -1.94(-3.10%)
Mar 24, 2016 61.07 62.66 62.66 62.66 407,600 +0.66(+1.06%)
Mar 23, 2016 63.29 63.60 61.98 62.00 336,349 -1.88(-2.94%)
Mar 22, 2016 62.92 64.17 62.37 63.88 451,281 +0.41(+0.65%)
Mar 21, 2016 64.06 65.08 62.97 63.47 496,039 -0.70(-1.09%)
Mar 18, 2016 63.67 65.35 63.63 64.17 818,678 +0.49(+0.77%)
Mar 17, 2016 61.72 63.95 61.22 63.68 431,235 +2.24(+3.65%)
Mar 16, 2016 59.55 61.61 59.38 61.44 403,721 +1.60(+2.67%)
Mar 15, 2016 60.07 60.21 58.65 59.84 398,238 -0.83(-1.37%)
Mar 14, 2016 60.07 60.94 59.34 60.67 369,208 +0.17(+0.28%)
Mar 11, 2016 59.56 60.67 59.02 60.50 682,647 +1.72(+2.93%)
Mar 10, 2016 59.88 60.54 57.90 58.78 507,305 -0.64(-1.08%)
Mar 09, 2016 59.24 59.75 58.15 59.42 443,883 +0.90(+1.54%)
Mar 08, 2016 61.80 62.80 58.27 58.52 516,470 -4.28(-6.82%)
Mar 07, 2016 60.72 62.85 60.24 62.80 660,156 +1.91(+3.14%)
Mar 04, 2016 59.81 62.22 59.63 60.89 723,627 +0.90(+1.50%)
Mar 03, 2016 58.93 60.16 58.78 59.99 495,638 +1.13(+1.92%)
Mar 02, 2016 57.99 59.66 57.97 58.86 746,472 +0.79(+1.36%)
Mar 01, 2016 57.12 58.73 56.58 58.07 594,248 +1.35(+2.38%)
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%)
Feb 01, 2016 49.22 50.32 48.34 49.84 641,324 +0.26(+0.52%)
Jan 29, 2016 47.84 49.83 47.84 49.58 877,261 +1.83(+3.83%)
Jan 28, 2016 47.97 48.55 47.24 47.75 448,111 +0.37(+0.78%)
Jan 27, 2016 47.50 48.62 47.05 47.38 631,439 -0.54(-1.13%)
Jan 26, 2016 45.91 47.92 45.64 47.92 777,784 +2.38(+5.23%)
Jan 25, 2016 46.44 46.79 45.36 45.54 597,945 -1.33(-2.84%)
Jan 22, 2016 45.76 47.78 45.76 46.87 1,062,581 +2.32(+5.21%)
Jan 21, 2016 44.25 45.48 43.48 44.55 952,798 -0.16(-0.36%)
Jan 20, 2016 43.64 45.24 41.63 44.71 1,005,678 -0.03(-0.07%)
Jan 19, 2016 47.62 47.90 44.27 44.74 1,000,490 -2.27(-4.83%)
Jan 15, 2016 46.43 47.01 47.01 47.01 1,210,300 -1.00(-2.08%)
Jan 14, 2016 46.10 48.62 45.80 48.01 840,780 +1.95(+4.23%)
Jan 13, 2016 49.29 49.69 45.39 46.06 1,512,761 -2.94(-6.00%)
Jan 12, 2016 48.38 49.14 47.39 49.00 1,324,452 +1.10(+2.30%)
Jan 11, 2016 46.87 48.16 46.87 47.90 1,625,793 +1.47(+3.17%)
Jan 08, 2016 48.78 48.86 46.31 46.43 1,050,146 -2.09(-4.31%)
Jan 07, 2016 51.06 51.06 48.49 48.52 2,338,894 -3.49(-6.71%)
Jan 06, 2016 52.50 53.27 51.63 52.01 1,151,740 -0.71(-1.35%)
Jan 05, 2016 53.59 54.03 52.62 52.72 619,573 -0.87(-1.62%)
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.