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 (%)
Dec 30, 2016 69.41 69.41 69.41 0 -0.18(-0.26%)
Dec 29, 2016 69.89 70.37 69.04 69.59 340,560 -0.22(-0.32%)
Dec 28, 2016 70.67 71.03 69.51 69.81 359,141 -0.81(-1.15%)
Dec 27, 2016 70.22 70.76 70.05 70.62 297,637 +0.72(+1.03%)
Dec 23, 2016 69.90 69.90 69.90 0 -0.15(-0.21%)
Dec 22, 2016 70.52 70.88 69.40 70.05 595,043 -0.49(-0.69%)
Dec 21, 2016 71.60 71.74 70.51 70.54 643,588 -0.99(-1.38%)
Dec 20, 2016 71.59 71.98 71.00 71.53 706,984 +0.33(+0.46%)
Dec 19, 2016 69.68 71.22 68.99 71.20 901,520 +1.49(+2.14%)
Dec 16, 2016 71.24 71.64 69.59 69.71 1,543,751 -1.42(-2.00%)
Dec 15, 2016 70.80 72.27 70.34 71.13 1,885,324 +0.65(+0.92%)
Dec 14, 2016 74.18 74.50 70.36 70.48 5,140,185 -4.91(-6.51%)
Dec 13, 2016 78.91 79.06 75.03 75.39 1,014,079 -3.87(-4.88%)
Dec 12, 2016 80.59 80.59 78.40 79.26 421,434 -0.75(-0.94%)
Dec 09, 2016 79.82 80.73 79.30 80.01 508,090 +0.47(+0.59%)
Dec 08, 2016 78.06 79.79 77.37 79.54 543,824 +1.77(+2.28%)
Dec 07, 2016 75.87 77.94 75.83 77.77 645,714 +2.08(+2.75%)
Dec 06, 2016 75.82 76.18 74.76 75.69 604,267 -0.30(-0.39%)
Dec 05, 2016 76.34 77.05 75.97 75.99 496,068 +0.35(+0.46%)
Dec 02, 2016 76.40 76.65 75.27 75.64 342,150 -0.78(-1.02%)
Dec 01, 2016 76.60 77.11 76.12 76.42 578,918 +0.02(+0.03%)
Nov 30, 2016 77.90 76.37 76.40 584,263 +0.42(+0.55%)
Nov 29, 2016 75.85 76.37 75.45 75.98 448,046 +0.00(+0.00%)
Nov 28, 2016 76.47 77.06 75.90 75.98 633,231 -0.98(-1.27%)
Nov 25, 2016 75.86 76.96 75.86 76.96 154,316 +0.46(+0.60%)
Nov 23, 2016 76.50 76.50 76.50 0 +0.72(+0.95%)
Nov 22, 2016 76.50 76.66 75.77 75.78 613,884 -0.53(-0.69%)
Nov 21, 2016 77.00 77.22 76.04 76.31 714,876 -0.41(-0.53%)
Nov 18, 2016 76.96 77.81 76.64 76.72 344,542 -0.25(-0.32%)
Nov 17, 2016 76.62 77.31 75.82 76.97 379,427 +1.10(+1.45%)
Nov 16, 2016 75.88 76.87 75.47 75.87 319,475 -0.63(-0.82%)
Nov 15, 2016 76.00 77.12 74.66 76.50 459,307 +0.66(+0.87%)
Nov 14, 2016 74.06 76.99 73.73 75.84 754,799 +2.48(+3.38%)
Nov 11, 2016 74.52 75.51 72.62 73.36 518,207 -1.66(-2.21%)
Nov 10, 2016 72.20 75.95 71.53 75.02 1,171,469 +3.48(+4.86%)
Nov 09, 2016 66.54 71.72 66.51 71.54 797,760 +4.42(+6.59%)
Nov 08, 2016 66.20 67.34 64.96 67.12 455,547 +0.62(+0.93%)
Nov 07, 2016 66.37 67.34 65.69 66.50 585,743 +1.31(+2.01%)
Nov 04, 2016 64.98 65.86 64.73 65.19 304,054 +0.21(+0.32%)
Nov 03, 2016 64.73 65.56 64.36 64.98 407,947 +0.43(+0.67%)
Nov 02, 2016 65.14 66.61 64.48 64.55 550,633 -1.08(-1.65%)
Nov 01, 2016 67.50 67.50 64.85 65.63 1,073,012 -2.31(-3.40%)
Oct 31, 2016 66.15 68.16 66.15 67.94 967,765 +1.87(+2.83%)
Oct 28, 2016 65.80 66.88 65.80 66.07 294,564 +0.09(+0.14%)
Oct 27, 2016 66.64 66.70 65.70 65.98 346,990 -0.33(-0.50%)
Oct 26, 2016 66.79 67.45 66.09 66.31 320,844 -1.10(-1.63%)
Oct 25, 2016 67.44 67.67 66.75 67.41 450,430 -0.16(-0.24%)
Oct 24, 2016 68.95 69.54 67.49 67.57 497,495 -0.67(-0.98%)
Oct 21, 2016 68.37 70.05 68.11 68.24 789,805 -1.16(-1.67%)
Oct 20, 2016 68.82 70.65 68.48 69.40 834,400 +0.37(+0.54%)
Oct 19, 2016 68.79 69.92 68.79 69.03 240,045 -0.08(-0.12%)
Oct 18, 2016 69.48 69.69 68.50 69.11 171,605 +0.34(+0.49%)
Oct 17, 2016 68.87 68.87 67.90 68.77 281,141 +0.11(+0.16%)
Oct 14, 2016 68.86 69.35 68.25 68.66 441,943 +0.40(+0.59%)
Oct 13, 2016 66.36 68.51 65.78 68.26 482,943 +1.39(+2.08%)
Oct 12, 2016 68.27 68.27 66.62 66.87 276,689 -1.18(-1.73%)
Oct 11, 2016 68.59 68.97 67.30 68.05 412,410 -0.65(-0.95%)
Oct 10, 2016 68.78 69.26 68.35 68.70 198,137 +0.67(+0.98%)
Oct 07, 2016 68.33 68.82 67.12 68.03 359,626 -0.40(-0.58%)
Oct 06, 2016 68.18 68.75 67.56 68.43 334,824 +0.46(+0.68%)
Oct 05, 2016 67.60 68.21 66.92 67.97 461,856 +0.98(+1.46%)
Oct 04, 2016 68.95 69.56 66.96 66.99 395,938 -1.67(-2.43%)
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.