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%)
Aug 01, 2016 63.70 65.96 63.70 64.15 712,577 -0.60(-0.93%)
Jul 29, 2016 64.11 65.11 63.75 64.75 665,335 +0.27(+0.42%)
Jul 28, 2016 63.69 64.71 63.32 64.48 266,025 +0.57(+0.89%)
Jul 27, 2016 65.11 65.75 63.24 63.91 369,496 -1.10(-1.69%)
Jul 26, 2016 64.40 65.30 64.28 65.01 450,415 +0.75(+1.17%)
Jul 25, 2016 64.64 64.70 63.75 64.26 199,708 -0.42(-0.65%)
Jul 22, 2016 63.89 65.01 63.89 64.68 298,884 +0.58(+0.90%)
Jul 21, 2016 63.82 64.76 63.55 64.10 342,066 -0.15(-0.23%)
Jul 20, 2016 64.02 64.80 63.18 64.25 359,898 +0.22(+0.34%)
Jul 19, 2016 64.46 65.01 63.54 64.03 338,551 -1.13(-1.73%)
Jul 18, 2016 64.64 65.42 64.07 65.16 216,024 +0.26(+0.40%)
Jul 15, 2016 65.16 65.59 64.58 64.90 302,367 -0.06(-0.09%)
Jul 14, 2016 64.58 65.68 64.49 64.96 394,938 +0.71(+1.11%)
Jul 13, 2016 63.35 64.86 61.90 64.25 571,144 +1.33(+2.11%)
Jul 12, 2016 62.20 63.31 62.20 62.92 474,287 +1.35(+2.19%)
Jul 11, 2016 61.41 61.90 61.10 61.57 389,607 +0.54(+0.88%)
Jul 08, 2016 59.64 61.33 58.58 61.03 557,292 +2.45(+4.18%)
Jul 07, 2016 59.36 60.16 58.33 58.58 411,625 -0.54(-0.91%)
Jul 06, 2016 58.19 59.24 57.62 59.12 609,770 +0.43(+0.73%)
Jul 05, 2016 59.44 59.86 58.39 58.69 377,823 -1.25(-2.09%)
Jul 01, 2016 59.02 59.94 59.94 59.94 651,300 +0.99(+1.68%)
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.