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 (%)
Jun 30, 2016 57.58 59.32 56.88 58.95 699,716 +1.72(+3.01%)
Jun 29, 2016 56.11 57.75 55.72 57.23 429,852 +2.06(+3.73%)
Jun 28, 2016 53.74 55.52 53.73 55.17 1,267,540 +2.31(+4.37%)
Jun 27, 2016 56.91 56.91 52.24 52.86 1,402,222 -4.92(-8.52%)
Jun 24, 2016 62.23 64.72 57.43 57.78 1,711,797 -6.94(-10.72%)
Jun 23, 2016 64.92 65.62 64.33 64.72 338,784 +0.74(+1.16%)
Jun 22, 2016 64.28 64.60 63.48 63.98 232,137 +0.10(+0.16%)
Jun 21, 2016 64.44 64.45 63.24 63.88 386,905 -0.87(-1.34%)
Jun 20, 2016 64.49 65.35 64.42 64.75 392,442 +1.33(+2.10%)
Jun 17, 2016 62.49 64.26 62.34 63.42 463,260 +1.11(+1.78%)
Jun 16, 2016 61.31 62.45 60.61 62.31 244,747 +0.31(+0.50%)
Jun 15, 2016 62.38 63.17 61.84 62.00 313,375 +0.18(+0.29%)
Jun 14, 2016 62.30 63.68 61.20 61.82 278,326 -0.93(-1.48%)
Jun 13, 2016 62.72 64.07 62.58 62.75 363,392 -0.40(-0.63%)
Jun 10, 2016 63.44 63.62 62.62 63.15 548,232 -1.46(-2.26%)
Jun 09, 2016 64.10 64.81 62.63 64.61 354,337 +0.28(+0.44%)
Jun 08, 2016 63.77 64.97 63.40 64.33 252,007 +0.91(+1.43%)
Jun 07, 2016 63.33 64.23 62.82 63.42 428,352 +0.16(+0.25%)
Jun 06, 2016 61.51 63.35 61.49 63.26 430,837 +2.20(+3.60%)
Jun 03, 2016 60.77 61.48 59.36 61.06 404,874 +0.40(+0.66%)
Jun 02, 2016 59.70 60.85 59.53 60.66 316,690 +0.80(+1.34%)
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.