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 (%)
Apr 29, 2016 65.15 66.56 64.20 65.11 528,763 +0.42(+0.65%)
Apr 28, 2016 63.10 65.56 62.81 64.69 691,804 -0.03(-0.05%)
Apr 27, 2016 64.43 65.19 63.71 64.72 561,169 +0.42(+0.65%)
Apr 26, 2016 63.77 64.65 63.43 64.30 545,540 +0.24(+0.37%)
Apr 25, 2016 65.78 66.01 63.66 64.06 410,102 -1.93(-2.92%)
Apr 22, 2016 65.72 66.64 65.48 65.99 704,087 +0.89(+1.37%)
Apr 21, 2016 64.31 65.18 63.53 65.10 505,182 +1.27(+1.99%)
Apr 20, 2016 63.82 64.31 63.30 63.83 459,137 -0.11(-0.17%)
Apr 19, 2016 64.24 64.94 63.36 63.94 629,229 -0.02(-0.03%)
Apr 18, 2016 63.63 64.67 63.41 63.96 394,759 -0.35(-0.54%)
Apr 15, 2016 64.46 64.94 63.76 64.31 395,385 -0.15(-0.23%)
Apr 14, 2016 64.47 64.52 63.32 64.46 499,147 +0.26(+0.40%)
Apr 13, 2016 61.65 65.93 61.30 64.20 1,500,920 +3.88(+6.43%)
Apr 12, 2016 60.07 60.84 60.07 60.32 461,090 +0.58(+0.97%)
Apr 11, 2016 60.14 61.25 59.50 59.74 529,533 -0.11(-0.18%)
Apr 08, 2016 57.53 60.55 57.27 59.85 750,754 +1.95(+3.37%)
Apr 07, 2016 58.24 58.48 56.77 57.90 974,254 -2.30(-3.82%)
Apr 06, 2016 61.01 61.38 58.89 60.20 452,121 -0.99(-1.62%)
Apr 05, 2016 61.44 61.87 60.80 61.19 471,282 -1.13(-1.81%)
Apr 04, 2016 62.06 63.27 61.63 62.32 472,338 +0.25(+0.40%)
Apr 01, 2016 62.10 62.28 60.80 62.07 304,603 -0.63(-1.00%)
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%)
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.