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, 2014 96.56 96.56 95.04 95.31 211,087 -1.05(-1.09%)
Sep 29, 2014 95.84 96.72 95.47 96.36 257,360 -0.52(-0.54%)
Sep 26, 2014 96.15 97.00 95.78 96.88 185,991 +0.65(+0.68%)
Sep 25, 2014 96.53 96.61 95.19 96.23 357,231 -0.84(-0.87%)
Sep 24, 2014 97.34 97.48 96.27 97.07 353,946 -0.06(-0.06%)
Sep 23, 2014 99.31 99.64 97.13 97.13 402,358 -2.79(-2.79%)
Sep 22, 2014 103.00 103.00 99.80 99.92 389,938 -3.36(-3.25%)
Sep 19, 2014 101.84 103.55 100.47 103.28 957,096 +1.54(+1.51%)
Sep 18, 2014 100.23 101.74 100.23 101.74 469,255 +2.00(+2.01%)
Sep 17, 2014 99.61 100.19 99.29 99.74 201,246 +0.55(+0.55%)
Sep 16, 2014 98.44 99.50 97.68 99.19 319,030 +0.81(+0.82%)
Sep 15, 2014 97.93 98.44 97.48 98.38 295,502 +0.67(+0.69%)
Sep 12, 2014 98.02 98.53 97.44 97.71 253,079 -0.33(-0.34%)
Sep 11, 2014 97.42 98.27 97.00 98.04 183,545 +0.38(+0.39%)
Sep 10, 2014 97.88 98.09 96.83 97.66 308,550 -0.05(-0.05%)
Sep 09, 2014 98.74 98.84 97.69 97.71 176,517 -0.86(-0.87%)
Sep 08, 2014 99.29 99.57 98.45 98.57 200,254 -0.78(-0.79%)
Sep 05, 2014 98.74 99.45 98.04 99.35 118,078 +0.65(+0.66%)
Sep 04, 2014 99.00 99.85 98.29 98.70 271,563 -0.34(-0.34%)
Sep 03, 2014 99.25 100.01 98.95 99.04 207,529 -0.08(-0.08%)
Sep 02, 2014 98.18 99.56 98.18 99.12 368,739 +0.79(+0.80%)
Aug 29, 2014 97.91 98.33 98.33 98.33 211,700 +0.59(+0.60%)
Aug 28, 2014 97.50 98.00 97.50 97.74 189,143 -0.26(-0.27%)
Aug 27, 2014 98.32 98.75 97.72 98.00 280,147 -0.59(-0.60%)
Aug 26, 2014 98.37 99.10 98.14 98.59 322,817 +0.41(+0.42%)
Aug 25, 2014 98.40 98.40 97.68 98.18 194,064 +0.13(+0.13%)
Aug 22, 2014 98.17 98.44 97.74 98.05 348,204 -0.34(-0.35%)
Aug 21, 2014 98.54 98.92 97.91 98.39 293,763 +0.15(+0.15%)
Aug 20, 2014 97.42 98.50 97.35 98.24 382,388 +0.53(+0.54%)
Aug 19, 2014 96.88 97.84 96.88 97.71 525,746 +1.21(+1.25%)
Aug 18, 2014 94.99 96.68 94.95 96.50 313,811 +1.95(+2.06%)
Aug 15, 2014 95.61 95.19 93.85 94.55 302,495 -0.64(-0.67%)
Aug 14, 2014 94.31 95.33 93.96 95.19 202,564 +1.06(+1.13%)
Aug 13, 2014 93.94 94.78 93.83 94.13 173,688 +0.31(+0.33%)
Aug 12, 2014 94.37 94.91 93.24 93.82 176,837 -0.88(-0.93%)
Aug 11, 2014 94.62 95.23 94.02 94.70 213,244 +0.53(+0.56%)
Aug 08, 2014 93.98 93.98 93.30 94.17 214,296 +0.26(+0.28%)
Aug 07, 2014 94.78 95.06 93.48 93.91 301,096 -0.67(-0.71%)
Aug 06, 2014 94.75 95.43 94.33 94.58 240,543 -0.71(-0.75%)
Aug 05, 2014 95.46 96.16 94.86 95.29 297,464 -0.27(-0.28%)
Aug 04, 2014 95.06 95.76 92.75 95.56 391,156 +0.45(+0.47%)
Aug 01, 2014 98.50 99.53 94.25 95.11 771,137 -4.62(-4.63%)
Jul 31, 2014 99.39 100.55 99.23 99.73 455,932 -0.78(-0.78%)
Jul 30, 2014 100.18 100.86 99.46 100.51 196,965 +0.81(+0.81%)
Jul 29, 2014 100.98 101.36 99.70 99.70 283,380 -1.22(-1.21%)
Jul 28, 2014 102.18 102.21 100.36 100.92 466,158 -1.36(-1.33%)
Jul 25, 2014 103.23 103.45 101.95 102.28 200,323 -1.37(-1.32%)
Jul 24, 2014 103.69 104.14 103.29 103.65 189,305 -0.10(-0.10%)
Jul 23, 2014 104.51 104.51 103.39 103.75 90,314 -0.31(-0.30%)
Jul 22, 2014 103.64 104.40 102.79 104.06 153,506 +1.11(+1.08%)
Jul 21, 2014 102.91 103.59 102.55 102.95 197,700 -0.27(-0.26%)
Jul 18, 2014 101.78 103.30 101.78 103.22 229,565 +1.55(+1.52%)
Jul 17, 2014 102.25 103.02 101.57 101.67 209,122 -1.07(-1.04%)
Jul 16, 2014 102.75 103.51 101.78 102.74 306,569 +0.26(+0.25%)
Jul 15, 2014 103.50 103.89 102.15 102.48 263,499 -0.94(-0.91%)
Jul 14, 2014 103.28 104.17 103.24 103.42 279,265 +0.54(+0.52%)
Jul 11, 2014 103.21 103.60 102.57 102.88 175,349 -0.21(-0.20%)
Jul 10, 2014 103.21 103.62 102.77 103.09 188,467 -1.41(-1.35%)
Jul 09, 2014 104.99 105.70 104.10 104.50 139,010 +0.02(+0.02%)
Jul 08, 2014 105.00 105.09 103.93 104.48 276,291 -0.52(-0.50%)
Jul 07, 2014 105.26 105.40 104.11 105.00 202,877 -0.47(-0.45%)
Jul 03, 2014 104.90 105.47 105.47 105.47 131,900 +0.97(+0.93%)
Jul 02, 2014 104.63 105.46 104.32 104.50 152,921 -0.13(-0.12%)
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.