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 (%)
Sep 30, 2016 68.10 69.51 67.93 68.95 467,960 +0.85(+1.25%)
Sep 29, 2016 67.55 68.70 67.29 68.10 509,478 +0.61(+0.90%)
Sep 28, 2016 66.59 67.59 65.93 67.49 336,976 +1.27(+1.92%)
Sep 27, 2016 66.10 66.66 65.45 66.22 247,978 -0.10(-0.15%)
Sep 26, 2016 65.71 66.67 65.58 66.32 240,073 +0.23(+0.35%)
Sep 23, 2016 66.42 66.64 65.71 66.09 405,522 -0.53(-0.80%)
Sep 22, 2016 66.37 66.97 66.08 66.62 423,507 +0.74(+1.12%)
Sep 21, 2016 65.69 66.15 64.88 65.88 436,350 +0.82(+1.26%)
Sep 20, 2016 66.18 66.33 65.06 65.06 239,827 -0.50(-0.76%)
Sep 19, 2016 66.01 66.42 65.11 65.56 266,540 +0.32(+0.49%)
Sep 16, 2016 65.90 65.98 64.93 65.24 417,688 -1.41(-2.12%)
Sep 15, 2016 65.74 66.80 65.20 66.65 188,979 +0.90(+1.37%)
Sep 14, 2016 65.21 66.19 65.02 65.75 559,563 +0.37(+0.57%)
Sep 13, 2016 66.91 67.31 65.18 65.38 438,669 -2.36(-3.48%)
Sep 12, 2016 66.18 68.17 65.76 67.74 369,342 +0.83(+1.24%)
Sep 09, 2016 68.63 69.09 66.76 66.91 452,788 -2.61(-3.75%)
Sep 08, 2016 68.76 70.02 68.64 69.52 251,541 +0.77(+1.12%)
Sep 07, 2016 68.33 69.29 67.07 68.75 212,665 +0.39(+0.57%)
Sep 06, 2016 68.44 68.65 67.84 68.36 193,666 +0.22(+0.32%)
Sep 02, 2016 68.09 68.14 68.14 68.14 250,200 +0.65(+0.96%)
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.