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 (%)
Mar 31, 2017 67.71 68.23 67.34 67.86 455,666 -0.24(-0.35%)
Mar 30, 2017 66.98 68.56 66.91 68.10 510,799 +1.09(+1.63%)
Mar 29, 2017 66.25 67.22 66.03 67.01 334,312 +0.60(+0.90%)
Mar 28, 2017 65.45 67.08 65.33 66.41 446,638 +0.93(+1.42%)
Mar 27, 2017 64.55 65.70 63.71 65.48 716,693 +0.31(+0.48%)
Mar 24, 2017 65.45 65.86 64.71 65.17 443,145 -0.16(-0.24%)
Mar 23, 2017 65.61 66.23 64.96 65.33 406,188 -0.26(-0.40%)
Mar 22, 2017 65.60 65.88 64.94 65.59 691,558 -0.23(-0.35%)
Mar 21, 2017 68.89 68.89 65.25 65.82 847,437 -2.75(-4.01%)
Mar 20, 2017 68.71 68.98 68.28 68.57 521,805 -0.14(-0.20%)
Mar 17, 2017 68.67 69.04 68.48 68.71 629,866 -0.03(-0.04%)
Mar 16, 2017 68.75 69.00 68.37 68.74 480,102 +0.07(+0.10%)
Mar 15, 2017 67.87 69.02 67.18 68.67 557,797 +1.05(+1.55%)
Mar 14, 2017 69.74 69.74 67.53 67.62 873,716 -2.51(-3.58%)
Mar 13, 2017 70.25 70.88 69.98 70.13 231,064 -0.06(-0.09%)
Mar 10, 2017 70.29 70.88 69.62 70.19 466,165 +0.34(+0.49%)
Mar 09, 2017 70.63 71.09 69.19 69.85 426,684 -0.84(-1.19%)
Mar 08, 2017 72.40 72.64 70.62 70.69 579,316 -1.61(-2.23%)
Mar 07, 2017 72.84 73.38 72.16 72.30 518,107 -0.80(-1.09%)
Mar 06, 2017 73.55 74.16 72.78 73.10 646,262 -0.82(-1.11%)
Mar 03, 2017 73.93 74.27 73.13 73.92 515,362 +0.19(+0.26%)
Mar 02, 2017 75.44 75.33 73.36 73.73 618,456 -1.71(-2.27%)
Mar 01, 2017 75.13 76.47 75.13 75.44 527,663 +1.30(+1.75%)
Feb 28, 2017 74.01 75.02 73.85 74.14 524,060 -0.56(-0.75%)
Feb 27, 2017 74.07 74.72 73.60 74.70 356,306 +0.39(+0.52%)
Feb 24, 2017 72.57 74.32 72.02 74.31 430,585 +0.66(+0.90%)
Feb 23, 2017 75.66 75.70 73.01 73.65 506,354 -1.59(-2.11%)
Feb 22, 2017 75.38 75.68 74.78 75.24 445,127 -0.39(-0.52%)
Feb 21, 2017 75.50 76.29 75.11 75.63 456,824 +0.24(+0.32%)
Feb 17, 2017 75.39 75.39 75.39 0 -0.41(-0.54%)
Feb 16, 2017 75.37 75.83 74.52 75.80 655,313 +0.43(+0.57%)
Feb 15, 2017 74.05 75.74 74.00 75.37 762,837 +0.86(+1.15%)
Feb 14, 2017 73.70 75.33 73.07 74.51 581,958 +0.07(+0.09%)
Feb 13, 2017 74.85 76.12 74.38 74.44 573,176 +0.25(+0.34%)
Feb 10, 2017 73.96 74.28 73.17 74.19 797,692 +0.94(+1.28%)
Feb 09, 2017 73.33 74.18 73.14 73.25 646,550 +0.13(+0.18%)
Feb 08, 2017 73.08 73.31 70.54 73.12 1,089,980 -0.63(-0.85%)
Feb 07, 2017 74.84 75.47 73.46 73.75 736,001 -0.76(-1.02%)
Feb 06, 2017 75.02 75.78 74.08 74.51 327,606 -1.11(-1.47%)
Feb 03, 2017 75.17 75.90 74.70 75.62 584,411 +0.94(+1.26%)
Feb 02, 2017 74.89 75.07 73.55 74.68 621,026 -0.77(-1.02%)
Feb 01, 2017 76.11 76.72 74.69 75.45 376,238 +0.09(+0.12%)
Jan 31, 2017 75.56 76.01 74.51 75.36 512,708 -0.28(-0.37%)
Jan 30, 2017 75.67 75.93 74.15 75.64 393,031 -0.70(-0.92%)
Jan 27, 2017 77.33 77.47 75.78 76.34 496,337 -0.85(-1.10%)
Jan 26, 2017 77.93 78.48 76.71 77.19 582,352 -1.11(-1.42%)
Jan 25, 2017 77.19 78.81 76.35 78.30 619,773 +1.61(+2.10%)
Jan 24, 2017 75.45 77.41 75.04 76.69 545,885 +1.62(+2.16%)
Jan 23, 2017 74.94 75.39 74.33 75.07 359,541 +0.02(+0.03%)
Jan 20, 2017 74.60 75.07 73.83 75.05 360,896 +0.52(+0.70%)
Jan 19, 2017 74.61 75.43 73.66 74.53 664,977 +1.34(+1.83%)
Jan 18, 2017 72.04 73.26 72.04 73.19 349,221 +0.74(+1.02%)
Jan 17, 2017 73.68 73.99 72.24 72.45 454,564 -1.37(-1.86%)
Jan 13, 2017 73.82 73.82 73.82 0 +1.57(+2.17%)
Jan 12, 2017 72.12 72.42 71.36 72.25 368,418 -0.02(-0.03%)
Jan 11, 2017 71.21 72.42 71.02 72.27 467,881 +1.35(+1.90%)
Jan 10, 2017 70.83 71.80 70.56 70.92 361,276 +0.24(+0.34%)
Jan 09, 2017 72.10 72.10 70.60 70.68 457,592 -1.86(-2.56%)
Jan 06, 2017 71.39 73.46 70.85 72.54 739,043 +1.17(+1.64%)
Jan 05, 2017 72.06 72.36 70.67 71.37 635,187 -0.89(-1.23%)
Jan 04, 2017 69.79 72.36 69.54 72.26 1,378,262 +3.23(+4.68%)
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.