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 (%)
Apr 30, 2018 72.99 73.60 71.09 71.20 1,194,783 -1.93(-2.64%)
Apr 27, 2018 72.24 73.21 71.84 73.13 605,581 +0.87(+1.20%)
Apr 26, 2018 72.03 72.67 70.58 72.26 517,626 -0.14(-0.19%)
Apr 25, 2018 70.32 72.63 70.32 72.40 679,350 +1.94(+2.75%)
Apr 24, 2018 71.92 72.66 69.80 70.46 488,622 -0.98(-1.37%)
Apr 23, 2018 70.49 71.61 70.49 71.44 638,182 +0.76(+1.08%)
Apr 20, 2018 72.09 72.69 70.47 70.68 676,198 -1.49(-2.06%)
Apr 19, 2018 72.03 72.76 71.70 72.17 312,529 -0.01(-0.01%)
Apr 18, 2018 72.09 72.84 71.94 72.18 526,344 +0.78(+1.09%)
Apr 17, 2018 72.91 72.91 71.04 71.40 564,403 -1.19(-1.64%)
Apr 16, 2018 71.50 72.99 71.24 72.59 430,912 +1.52(+2.14%)
Apr 13, 2018 71.31 71.72 70.78 71.07 562,396 +0.44(+0.62%)
Apr 12, 2018 69.64 71.29 69.35 70.63 638,107 +1.42(+2.05%)
Apr 11, 2018 68.39 69.50 68.21 69.21 852,784 +0.43(+0.63%)
Apr 10, 2018 69.30 69.82 67.61 68.78 490,035 +0.26(+0.38%)
Apr 09, 2018 68.65 69.50 68.14 68.52 417,197 +0.09(+0.13%)
Apr 06, 2018 69.34 70.07 67.73 68.43 535,968 -1.64(-2.34%)
Apr 05, 2018 69.31 70.37 68.86 70.07 647,944 +0.81(+1.17%)
Apr 04, 2018 68.15 69.37 67.62 69.26 1,374,162 +0.02(+0.03%)
Apr 03, 2018 68.42 69.43 68.28 69.24 762,075 +1.32(+1.94%)
Apr 02, 2018 70.14 71.33 67.66 67.92 735,117 -2.87(-4.05%)
Mar 29, 2018 70.79 70.79 70.79 0 +0.65(+0.93%)
Mar 28, 2018 71.31 71.31 69.63 70.14 821,214 -0.95(-1.34%)
Mar 27, 2018 72.75 72.75 70.83 71.09 419,211 -1.42(-1.96%)
Mar 26, 2018 72.19 72.75 70.98 72.51 330,077 +1.34(+1.88%)
Mar 23, 2018 72.19 72.85 71.12 71.17 273,185 -0.81(-1.13%)
Mar 22, 2018 73.31 74.14 71.89 71.98 334,496 -2.20(-2.97%)
Mar 21, 2018 73.22 75.02 73.22 74.18 319,425 +0.85(+1.16%)
Mar 20, 2018 74.00 74.36 73.14 73.33 257,969 -0.44(-0.60%)
Mar 19, 2018 73.43 73.88 72.72 73.77 411,905 +0.12(+0.16%)
Mar 16, 2018 73.15 73.89 72.90 73.65 599,993 +0.80(+1.10%)
Mar 15, 2018 72.99 74.15 72.48 72.85 275,857 +0.05(+0.07%)
Mar 14, 2018 74.48 74.63 72.50 72.80 347,397 -1.19(-1.61%)
Mar 13, 2018 74.44 75.58 73.86 73.99 475,058 -0.08(-0.11%)
Mar 12, 2018 73.42 74.80 73.42 74.07 827,075 +0.77(+1.05%)
Mar 09, 2018 72.72 73.82 72.10 73.30 884,093 +1.61(+2.25%)
Mar 08, 2018 71.65 72.03 70.83 71.69 553,126 +0.37(+0.52%)
Mar 07, 2018 71.92 71.32 802,696 +0.25(+0.35%)
Mar 06, 2018 70.54 71.54 70.24 71.07 731,637 +0.96(+1.37%)
Mar 05, 2018 69.37 70.32 69.06 70.11 643,630 +0.15(+0.21%)
Mar 02, 2018 69.07 70.20 68.07 69.96 415,357 +0.18(+0.26%)
Mar 01, 2018 70.06 71.38 69.04 69.78 412,015 +0.25(+0.36%)
Feb 28, 2018 71.34 71.34 69.51 69.53 420,981 -1.56(-2.19%)
Feb 27, 2018 72.99 73.52 71.02 71.09 385,810 -1.83(-2.51%)
Feb 26, 2018 72.19 73.43 72.05 72.92 462,613 +1.32(+1.84%)
Feb 23, 2018 71.61 72.02 71.28 71.60 443,128 +0.31(+0.43%)
Feb 22, 2018 71.29 405,204 +0.44(+0.62%)
Feb 21, 2018 72.58 73.20 70.84 70.85 1,691,974 -1.60(-2.21%)
Feb 20, 2018 72.81 73.30 71.95 72.45 558,503 -0.90(-1.23%)
Feb 16, 2018 73.35 73.35 73.35 0 +1.32(+1.83%)
Feb 15, 2018 72.16 72.16 71.03 72.03 421,330 +0.17(+0.24%)
Feb 14, 2018 69.71 71.95 68.13 71.86 467,238 +1.45(+2.06%)
Feb 13, 2018 69.66 70.45 68.95 70.41 543,164 +0.37(+0.53%)
Feb 12, 2018 70.18 70.62 68.62 70.04 577,544 +0.45(+0.65%)
Feb 09, 2018 69.64 70.21 67.61 69.59 854,895 +0.60(+0.87%)
Feb 08, 2018 72.60 72.60 68.54 68.99 918,123 -4.40(-6.00%)
Feb 07, 2018 73.64 74.00 73.06 73.39 405,690 -0.77(-1.04%)
Feb 06, 2018 71.38 74.45 70.75 74.16 648,174 +0.28(+0.38%)
Feb 05, 2018 75.65 76.23 72.97 73.88 534,748 -2.70(-3.53%)
Feb 02, 2018 78.99 78.99 76.51 76.58 354,521 -3.10(-3.89%)
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.