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 (%)
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%)
Oct 03, 2016 68.81 69.10 68.40 68.66 248,270 -0.29(-0.42%)
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%)
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.