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, 2019 83.53 88.89 83.44 88.65 587,854 +1.06(+1.21%)
Apr 29, 2019 88.20 88.20 86.43 87.59 455,527 -0.66(-0.75%)
Apr 26, 2019 86.64 88.34 86.64 88.25 286,400 +1.52(+1.75%)
Apr 25, 2019 87.65 87.69 86.10 86.73 252,313 -1.48(-1.68%)
Apr 24, 2019 88.10 89.30 88.09 88.21 225,827 +0.06(+0.07%)
Apr 23, 2019 86.77 88.24 86.27 88.15 249,996 +1.56(+1.80%)
Apr 22, 2019 86.62 86.93 86.23 86.59 428,599 -0.43(-0.49%)
Apr 18, 2019 87.16 87.79 86.31 87.02 232,700 +0.42(+0.48%)
Apr 17, 2019 86.96 87.86 86.37 86.60 520,171 +0.01(+0.01%)
Apr 16, 2019 88.98 88.98 86.32 86.59 548,151 -2.42(-2.72%)
Apr 15, 2019 89.93 89.93 88.72 89.01 468,809 -0.93(-1.03%)
Apr 12, 2019 89.82 90.33 89.33 89.94 248,600 +0.69(+0.77%)
Apr 11, 2019 89.31 89.68 88.89 89.25 133,272 -0.21(-0.23%)
Apr 10, 2019 89.02 89.98 88.58 89.46 276,931 +0.66(+0.74%)
Apr 09, 2019 88.52 88.88 87.67 88.80 291,503 -0.06(-0.07%)
Apr 08, 2019 89.03 89.03 88.22 88.86 342,946 -0.13(-0.15%)
Apr 05, 2019 89.43 89.78 87.60 88.99 230,400 -0.29(-0.32%)
Apr 04, 2019 88.73 89.60 88.23 89.28 164,693 +0.52(+0.59%)
Apr 03, 2019 89.67 90.00 88.44 88.76 342,935 -0.46(-0.52%)
Apr 02, 2019 89.58 89.58 88.41 89.22 289,979 -0.27(-0.30%)
Apr 01, 2019 87.90 89.74 87.87 89.49 548,333 +2.35(+2.70%)
Mar 29, 2019 87.50 87.72 86.64 87.14 270,500 +0.26(+0.30%)
Mar 28, 2019 85.98 86.98 85.76 86.88 284,375 +1.14(+1.33%)
Mar 27, 2019 85.95 86.50 85.44 85.74 521,405 -0.11(-0.13%)
Mar 26, 2019 85.83 85.98 84.02 85.85 555,729 +0.77(+0.91%)
Mar 25, 2019 85.00 85.94 84.54 85.08 359,866 +0.08(+0.09%)
Mar 22, 2019 86.39 86.39 84.77 85.00 567,800 -2.03(-2.33%)
Mar 21, 2019 85.00 87.59 85.00 87.03 326,928 +1.39(+1.62%)
Mar 20, 2019 85.65 86.54 84.96 85.64 351,400 -0.22(-0.26%)
Mar 19, 2019 87.22 87.26 85.45 85.86 364,422 -1.29(-1.48%)
Mar 18, 2019 85.46 87.31 85.40 87.15 466,847 +1.69(+1.98%)
Mar 15, 2019 84.94 86.89 84.48 85.46 1,035,300 +0.54(+0.64%)
Mar 14, 2019 85.88 86.13 84.38 84.92 440,497 -0.87(-1.01%)
Mar 13, 2019 86.00 86.75 85.34 85.79 500,972 -0.02(-0.02%)
Mar 12, 2019 87.56 87.65 85.22 85.81 738,702 -1.72(-1.97%)
Mar 11, 2019 80.30 89.39 79.94 87.53 3,109,350 +7.25(+9.03%)
Mar 08, 2019 80.32 80.40 79.16 80.28 226,400 -0.66(-0.82%)
Mar 07, 2019 81.00 81.31 80.19 80.94 230,345 -0.12(-0.15%)
Mar 06, 2019 81.35 81.79 80.96 81.06 286,114 -0.29(-0.36%)
Mar 05, 2019 82.89 82.89 81.27 81.35 246,156 -1.42(-1.72%)
Mar 04, 2019 82.24 83.38 80.99 82.77 493,167 +0.80(+0.98%)
Mar 01, 2019 82.76 83.01 80.67 81.97 425,800 -0.03(-0.04%)
Feb 28, 2019 82.64 82.64 81.72 82.00 194,143 -0.85(-1.03%)
Feb 27, 2019 82.71 83.31 82.34 82.85 181,785 +0.09(+0.11%)
Feb 26, 2019 83.24 83.32 82.68 82.76 207,973 -0.64(-0.77%)
Feb 25, 2019 84.13 84.50 83.35 83.40 279,255 -0.60(-0.71%)
Feb 22, 2019 83.40 84.09 83.20 84.00 337,900 +0.68(+0.82%)
Feb 21, 2019 83.64 83.77 82.81 83.32 232,922 -0.56(-0.67%)
Feb 20, 2019 83.49 84.21 82.93 83.88 300,771 +0.77(+0.93%)
Feb 19, 2019 82.34 83.77 82.26 83.11 223,096 +0.38(+0.46%)
Feb 15, 2019 82.58 82.95 81.32 82.73 221,700 +0.65(+0.79%)
Feb 14, 2019 81.81 82.56 81.81 82.08 271,223 -0.11(-0.13%)
Feb 13, 2019 81.82 82.33 81.03 82.19 324,402 +0.28(+0.34%)
Feb 12, 2019 80.38 82.39 80.38 81.91 351,513 +1.98(+2.48%)
Feb 11, 2019 80.69 81.64 79.71 79.93 292,013 -0.25(-0.31%)
Feb 08, 2019 79.77 80.23 79.16 80.18 430,700 -0.05(-0.06%)
Feb 07, 2019 81.59 82.43 79.76 80.23 539,981 -2.22(-2.69%)
Feb 06, 2019 84.44 84.94 81.43 82.45 843,329 +1.95(+2.42%)
Feb 05, 2019 79.76 80.59 79.76 80.50 528,273 +0.75(+0.94%)
Feb 04, 2019 78.66 80.02 78.65 79.75 384,473 +0.72(+0.91%)
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.