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 (%)
Aug 31, 2016 68.70 69.06 67.68 67.99 355,270 -1.12(-1.62%)
Aug 30, 2016 69.17 69.68 69.04 69.11 330,522 -0.08(-0.12%)
Aug 29, 2016 69.01 70.12 69.01 69.19 232,076 +0.34(+0.49%)
Aug 26, 2016 69.40 69.93 68.44 68.85 177,248 -0.14(-0.20%)
Aug 25, 2016 69.27 69.61 68.59 68.99 402,560 -0.50(-0.72%)
Aug 24, 2016 69.85 70.64 69.46 69.49 393,824 -0.54(-0.77%)
Aug 23, 2016 69.53 70.13 69.18 70.03 351,207 +1.11(+1.61%)
Aug 22, 2016 68.15 69.08 68.15 68.92 384,330 +0.26(+0.38%)
Aug 19, 2016 67.28 69.49 67.28 68.66 555,875 +1.07(+1.58%)
Aug 18, 2016 65.99 67.69 65.99 67.59 315,810 +1.84(+2.80%)
Aug 17, 2016 65.20 65.86 64.76 65.75 331,768 +0.43(+0.66%)
Aug 16, 2016 65.93 65.93 65.26 65.32 224,140 -0.68(-1.03%)
Aug 15, 2016 64.28 66.15 64.28 66.00 577,188 +2.07(+3.24%)
Aug 12, 2016 64.25 64.61 63.89 63.93 420,839 -0.39(-0.61%)
Aug 11, 2016 63.57 65.02 63.57 64.32 438,146 +0.96(+1.52%)
Aug 10, 2016 64.14 64.23 63.31 63.36 291,659 -0.73(-1.14%)
Aug 09, 2016 65.46 65.48 64.08 64.09 352,795 -1.24(-1.90%)
Aug 08, 2016 65.27 65.89 65.19 65.33 251,615 +0.07(+0.11%)
Aug 05, 2016 64.85 65.94 64.24 65.26 269,041 +0.86(+1.34%)
Aug 04, 2016 63.66 64.75 63.35 64.40 264,678 +0.56(+0.88%)
Aug 03, 2016 62.63 64.08 62.08 63.84 373,363 +1.23(+1.96%)
Aug 02, 2016 63.94 64.59 61.99 62.61 440,333 -1.54(-2.40%)
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.