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 (%)
Sep 30, 2016 68.10 69.51 67.93 68.95 467,960 +0.85(+1.25%)
Sep 29, 2016 67.55 68.70 67.29 68.10 509,478 +0.61(+0.90%)
Sep 28, 2016 66.59 67.59 65.93 67.49 336,976 +1.27(+1.92%)
Sep 27, 2016 66.10 66.66 65.45 66.22 247,978 -0.10(-0.15%)
Sep 26, 2016 65.71 66.67 65.58 66.32 240,073 +0.23(+0.35%)
Sep 23, 2016 66.42 66.64 65.71 66.09 405,522 -0.53(-0.80%)
Sep 22, 2016 66.37 66.97 66.08 66.62 423,507 +0.74(+1.12%)
Sep 21, 2016 65.69 66.15 64.88 65.88 436,350 +0.82(+1.26%)
Sep 20, 2016 66.18 66.33 65.06 65.06 239,827 -0.50(-0.76%)
Sep 19, 2016 66.01 66.42 65.11 65.56 266,540 +0.32(+0.49%)
Sep 16, 2016 65.90 65.98 64.93 65.24 417,688 -1.41(-2.12%)
Sep 15, 2016 65.74 66.80 65.20 66.65 188,979 +0.90(+1.37%)
Sep 14, 2016 65.21 66.19 65.02 65.75 559,563 +0.37(+0.57%)
Sep 13, 2016 66.91 67.31 65.18 65.38 438,669 -2.36(-3.48%)
Sep 12, 2016 66.18 68.17 65.76 67.74 369,342 +0.83(+1.24%)
Sep 09, 2016 68.63 69.09 66.76 66.91 452,788 -2.61(-3.75%)
Sep 08, 2016 68.76 70.02 68.64 69.52 251,541 +0.77(+1.12%)
Sep 07, 2016 68.33 69.29 67.07 68.75 212,665 +0.39(+0.57%)
Sep 06, 2016 68.44 68.65 67.84 68.36 193,666 +0.22(+0.32%)
Sep 02, 2016 68.09 68.14 68.14 68.14 250,200 +0.65(+0.96%)
Sep 01, 2016 68.24 68.74 66.88 67.49 279,620 -0.50(-0.74%)
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%)
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.