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, 2014 95.92 99.08 95.61 99.01 432,245 +3.09(+3.22%)
Apr 29, 2014 96.30 96.77 95.61 95.92 194,575 -0.09(-0.09%)
Apr 28, 2014 96.21 96.49 94.77 96.01 229,375 +0.13(+0.14%)
Apr 25, 2014 97.19 97.19 95.34 95.88 116,499 -1.37(-1.41%)
Apr 24, 2014 97.87 97.99 96.44 97.25 171,193 -0.15(-0.15%)
Apr 23, 2014 97.34 97.87 96.40 97.40 390,263 -0.13(-0.13%)
Apr 22, 2014 97.30 98.27 96.73 97.53 161,226 +0.44(+0.45%)
Apr 21, 2014 97.10 97.28 96.37 97.09 178,194 +0.16(+0.17%)
Apr 17, 2014 96.05 96.93 96.93 96.93 182,800 +0.98(+1.02%)
Apr 16, 2014 94.98 96.07 94.30 95.95 138,517 +1.21(+1.28%)
Apr 15, 2014 94.49 95.87 93.54 94.74 222,669 +0.50(+0.53%)
Apr 14, 2014 94.04 94.58 93.22 94.24 210,848 +0.87(+0.93%)
Apr 11, 2014 93.51 94.13 91.97 93.37 346,026 -0.98(-1.04%)
Apr 10, 2014 95.19 95.69 94.08 94.35 313,212 -0.99(-1.04%)
Apr 09, 2014 95.34 95.81 94.79 95.34 274,924 +0.39(+0.41%)
Apr 08, 2014 95.21 96.15 94.64 94.95 253,672 -0.19(-0.20%)
Apr 07, 2014 95.04 95.91 94.56 95.14 428,295 -0.31(-0.32%)
Apr 04, 2014 97.42 97.84 94.70 95.45 313,257 -1.46(-1.51%)
Apr 03, 2014 97.95 97.95 96.61 96.91 254,716 -0.98(-1.00%)
Apr 02, 2014 98.66 99.57 97.85 97.89 268,592 -0.68(-0.69%)
Apr 01, 2014 97.64 98.57 96.98 98.57 226,150 +1.25(+1.28%)
Mar 31, 2014 97.15 97.69 96.48 97.32 196,764 +0.85(+0.88%)
Mar 28, 2014 95.26 96.55 94.84 96.47 202,502 +1.46(+1.54%)
Mar 27, 2014 95.04 95.54 94.50 95.01 204,529 -0.31(-0.33%)
Mar 26, 2014 97.25 97.65 95.28 95.32 193,181 -1.74(-1.79%)
Mar 25, 2014 98.00 98.77 97.04 97.06 218,482 -0.17(-0.17%)
Mar 24, 2014 97.51 97.97 95.97 97.23 236,005 -0.11(-0.11%)
Mar 21, 2014 96.63 98.51 96.37 97.34 436,951 +0.16(+0.16%)
Mar 20, 2014 96.12 97.18 95.17 97.18 203,468 +0.58(+0.60%)
Mar 19, 2014 98.17 98.35 96.03 96.60 222,429 -1.46(-1.49%)
Mar 18, 2014 97.93 98.74 97.50 98.06 229,375 +0.33(+0.34%)
Mar 17, 2014 97.31 98.11 96.86 97.73 173,875 +1.07(+1.11%)
Mar 14, 2014 96.99 97.77 96.43 96.66 188,265 -0.66(-0.68%)
Mar 13, 2014 100.00 100.00 96.89 97.32 219,685 -2.43(-2.44%)
Mar 12, 2014 98.39 99.86 97.41 99.75 263,406 +0.92(+0.93%)
Mar 11, 2014 99.48 99.52 98.44 98.83 185,294 -0.55(-0.55%)
Mar 10, 2014 99.75 99.93 98.49 99.38 240,919 -0.51(-0.51%)
Mar 07, 2014 100.00 100.27 99.18 99.89 270,835 +0.16(+0.16%)
Mar 06, 2014 99.17 100.23 99.02 99.73 274,310 +0.72(+0.73%)
Mar 05, 2014 99.31 99.95 98.78 99.01 225,693 -0.17(-0.17%)
Mar 04, 2014 99.07 99.90 99.04 99.18 318,153 +1.35(+1.38%)
Mar 03, 2014 98.38 98.69 97.39 97.83 342,518 -1.09(-1.10%)
Feb 28, 2014 97.27 99.10 97.10 98.92 478,040 +1.77(+1.82%)
Feb 27, 2014 97.07 97.33 96.21 97.15 329,402 +0.09(+0.09%)
Feb 26, 2014 97.35 98.04 96.79 97.06 310,262 -0.28(-0.29%)
Feb 25, 2014 98.27 98.79 97.01 97.34 292,848 -1.06(-1.08%)
Feb 24, 2014 98.34 99.24 97.79 98.40 536,740 +0.61(+0.62%)
Feb 21, 2014 96.73 98.10 96.57 97.79 472,959 +1.28(+1.33%)
Feb 20, 2014 95.24 96.62 94.86 96.51 403,186 +1.53(+1.61%)
Feb 19, 2014 94.23 96.00 94.06 94.98 499,762 +0.42(+0.44%)
Feb 18, 2014 95.72 95.98 94.29 94.56 429,658 -1.26(-1.31%)
Feb 14, 2014 94.09 95.82 95.82 95.82 515,100 +1.30(+1.38%)
Feb 13, 2014 92.89 94.83 92.50 94.52 545,655 +0.54(+0.57%)
Feb 12, 2014 94.39 94.95 93.50 93.98 832,205 -0.31(-0.33%)
Feb 11, 2014 88.50 94.54 88.01 94.29 1,282,043 +4.85(+5.42%)
Feb 10, 2014 89.39 89.74 88.92 89.44 819,510 -0.15(-0.17%)
Feb 07, 2014 88.70 89.92 88.70 89.59 649,687 +0.54(+0.61%)
Feb 06, 2014 87.51 89.11 87.03 89.05 258,131 +1.79(+2.05%)
Feb 05, 2014 87.31 87.69 86.64 87.26 368,337 -0.46(-0.52%)
Feb 04, 2014 87.88 88.45 87.06 87.72 562,256 +0.53(+0.61%)
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.