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 (%)
Oct 30, 2015 65.85 68.28 65.09 67.10 1,033,978 +2.54(+3.93%)
Oct 29, 2015 64.04 65.43 63.74 64.56 483,278 +0.26(+0.40%)
Oct 28, 2015 63.01 64.76 62.99 64.30 667,590 +1.81(+2.90%)
Oct 27, 2015 65.46 65.46 61.78 62.49 903,913 -3.15(-4.80%)
Oct 26, 2015 65.71 66.50 65.51 65.64 418,788 -0.37(-0.56%)
Oct 23, 2015 66.43 66.74 64.54 66.01 366,092 -0.04(-0.06%)
Oct 22, 2015 65.75 66.72 65.17 66.05 390,457 +0.89(+1.37%)
Oct 21, 2015 66.43 66.66 65.08 65.16 305,258 -0.93(-1.41%)
Oct 20, 2015 64.55 66.46 64.12 66.09 443,959 +1.46(+2.26%)
Oct 19, 2015 64.06 65.00 63.66 64.63 276,614 +0.31(+0.48%)
Oct 16, 2015 66.60 66.70 64.10 64.32 948,371 -2.43(-3.64%)
Oct 15, 2015 65.01 66.75 64.70 66.75 580,480 +2.16(+3.34%)
Oct 14, 2015 64.21 65.09 63.90 64.59 574,450 -0.08(-0.12%)
Oct 13, 2015 66.60 66.76 64.62 64.67 475,053 -1.93(-2.90%)
Oct 12, 2015 68.04 68.44 65.34 66.60 613,367 -1.48(-2.17%)
Oct 09, 2015 68.12 68.68 66.45 68.08 585,906 +0.20(+0.29%)
Oct 08, 2015 66.62 68.47 66.28 67.88 795,760 +1.35(+2.03%)
Oct 07, 2015 66.06 67.25 65.42 66.53 824,257 +1.10(+1.68%)
Oct 06, 2015 65.55 66.41 65.04 65.43 840,953 -0.43(-0.65%)
Oct 05, 2015 62.18 66.25 61.70 65.86 1,539,604 +4.52(+7.37%)
Oct 02, 2015 58.43 61.43 58.38 61.34 1,351,288 +1.91(+3.21%)
Oct 01, 2015 59.52 61.03 58.96 59.43 800,191 +0.35(+0.59%)
Sep 30, 2015 58.28 59.28 58.05 59.08 651,783 +1.57(+2.73%)
Sep 29, 2015 59.64 59.64 57.29 57.51 727,966 -1.90(-3.20%)
Sep 28, 2015 60.00 60.42 59.33 59.41 552,955 -1.00(-1.66%)
Sep 25, 2015 61.24 61.24 60.22 60.41 614,063 -0.24(-0.40%)
Sep 24, 2015 61.77 61.95 60.13 60.65 806,455 -1.85(-2.96%)
Sep 23, 2015 63.86 63.86 62.35 62.50 635,566 -1.18(-1.85%)
Sep 22, 2015 65.05 65.61 63.02 63.68 680,445 -2.14(-3.25%)
Sep 21, 2015 66.36 67.42 65.31 65.82 728,750 +0.47(+0.72%)
Sep 18, 2015 68.11 68.36 65.17 65.35 1,189,869 -3.76(-5.44%)
Sep 17, 2015 67.86 70.34 67.83 69.11 1,020,843 +1.05(+1.54%)
Sep 16, 2015 65.92 68.46 65.71 68.06 1,315,618 +2.14(+3.25%)
Sep 15, 2015 61.56 66.08 61.56 65.92 1,697,362 +4.68(+7.64%)
Sep 14, 2015 62.58 62.70 61.19 61.24 1,084,565 -1.35(-2.16%)
Sep 11, 2015 63.00 63.77 61.84 62.59 1,216,410 -1.67(-2.60%)
Sep 10, 2015 66.15 66.35 64.13 64.26 937,898 -1.84(-2.78%)
Sep 09, 2015 66.94 67.27 65.97 66.10 489,083 -0.20(-0.30%)
Sep 08, 2015 65.04 66.34 64.31 66.30 882,361 +2.59(+4.07%)
Sep 04, 2015 63.83 63.71 63.71 63.71 646,000 -0.92(-1.42%)
Sep 03, 2015 65.31 65.63 64.34 64.63 892,658 -0.11(-0.17%)
Sep 02, 2015 65.14 65.26 63.77 64.74 1,420,952 +0.28(+0.43%)
Sep 01, 2015 66.83 67.35 64.26 64.46 1,267,976 -3.92(-5.73%)
Aug 31, 2015 69.62 69.68 68.09 68.38 691,928 -1.39(-1.99%)
Aug 28, 2015 68.79 70.50 68.56 69.77 752,785 +0.95(+1.38%)
Aug 27, 2015 65.61 69.03 65.18 68.82 1,044,836 +4.24(+6.57%)
Aug 26, 2015 64.76 64.81 62.99 64.58 989,288 +1.37(+2.17%)
Aug 25, 2015 65.87 66.09 63.03 63.21 1,309,032 -0.79(-1.23%)
Aug 24, 2015 66.11 67.51 63.99 64.00 1,395,667 -5.67(-8.14%)
Aug 21, 2015 73.13 73.50 69.62 69.67 1,180,887 -4.15(-5.62%)
Aug 20, 2015 74.63 75.31 73.74 73.82 835,546 -1.74(-2.30%)
Aug 19, 2015 75.30 76.34 74.82 75.56 1,033,013 -0.24(-0.32%)
Aug 18, 2015 75.09 76.17 74.68 75.80 557,317 +0.75(+1.00%)
Aug 17, 2015 74.22 75.06 73.35 75.05 488,454 +0.79(+1.06%)
Aug 14, 2015 73.71 74.49 73.45 74.26 258,227 +0.44(+0.60%)
Aug 13, 2015 73.83 74.24 73.35 73.82 392,581 -0.17(-0.23%)
Aug 12, 2015 73.23 74.08 72.97 73.99 373,430 +0.28(+0.38%)
Aug 11, 2015 73.21 74.21 72.97 73.71 455,022 +0.01(+0.01%)
Aug 10, 2015 73.48 74.08 73.05 73.70 678,943 +0.49(+0.67%)
Aug 07, 2015 72.78 73.63 72.43 73.21 727,001 +0.14(+0.19%)
Aug 06, 2015 73.15 73.46 72.09 73.07 610,047 -0.02(-0.03%)
Aug 05, 2015 71.92 73.72 71.87 73.09 893,070 +1.48(+2.07%)
Aug 04, 2015 70.23 71.83 70.23 71.61 820,234 +1.08(+1.53%)
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.