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%)
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.