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 (%)
Mar 31, 2015 96.70 97.09 96.10 96.44 334,823 -0.75(-0.77%)
Mar 30, 2015 97.05 97.33 96.27 97.19 599,568 +0.55(+0.57%)
Mar 27, 2015 97.36 98.03 96.40 96.64 472,644 -1.73(-1.76%)
Mar 26, 2015 98.41 99.07 96.64 98.37 743,793 -1.81(-1.81%)
Mar 25, 2015 102.27 102.27 100.18 100.18 236,863 -1.59(-1.56%)
Mar 24, 2015 101.74 102.14 100.68 101.77 432,150 +0.14(+0.14%)
Mar 23, 2015 103.04 103.40 101.56 101.63 424,767 -1.95(-1.88%)
Mar 20, 2015 104.37 105.07 103.47 103.58 794,359 -0.23(-0.22%)
Mar 19, 2015 104.57 105.45 103.75 103.81 319,503 -0.93(-0.89%)
Mar 18, 2015 104.22 105.35 103.05 104.74 349,555 +0.20(+0.19%)
Mar 17, 2015 104.18 104.80 103.55 104.54 251,400 -0.23(-0.22%)
Mar 16, 2015 103.88 104.83 103.56 104.77 315,250 +1.49(+1.44%)
Mar 13, 2015 103.62 103.66 102.79 103.28 486,627 -0.60(-0.58%)
Mar 12, 2015 103.64 104.67 103.14 103.88 351,147 +0.51(+0.49%)
Mar 11, 2015 102.61 103.86 102.21 103.37 449,712 +0.65(+0.63%)
Mar 10, 2015 102.74 104.04 102.56 102.72 621,475 -1.71(-1.64%)
Mar 09, 2015 103.00 105.32 102.80 104.43 648,890 -0.47(-0.45%)
Mar 06, 2015 104.24 105.49 104.11 104.90 765,367 +0.19(+0.18%)
Mar 05, 2015 103.25 104.85 102.85 104.71 430,267 +1.32(+1.28%)
Mar 04, 2015 102.78 103.97 102.45 103.39 685,961 +0.41(+0.40%)
Mar 03, 2015 103.79 104.29 103.31 102.98 430,719 -2.17(-2.06%)
Mar 02, 2015 103.19 105.15 102.66 105.15 574,384 +2.05(+1.99%)
Feb 27, 2015 102.57 103.98 102.52 103.10 652,224 +1.17(+1.15%)
Feb 26, 2015 101.00 102.58 101.00 101.93 934,834 +2.11(+2.11%)
Feb 25, 2015 97.24 101.29 97.24 99.82 1,119,550 +6.46(+6.92%)
Feb 24, 2015 93.91 94.48 93.04 93.36 490,077 -0.59(-0.63%)
Feb 23, 2015 93.69 93.98 93.25 93.95 332,537 -0.16(-0.17%)
Feb 20, 2015 94.11 94.37 93.02 94.11 218,621 -0.28(-0.30%)
Feb 19, 2015 93.70 95.45 93.70 94.39 224,701 +0.27(+0.29%)
Feb 18, 2015 93.35 94.83 93.35 94.12 285,207 +0.39(+0.42%)
Feb 17, 2015 94.74 95.12 93.50 93.73 415,368 -1.19(-1.25%)
Feb 13, 2015 95.99 94.92 94.92 94.92 417,800 -0.19(-0.20%)
Feb 12, 2015 94.25 95.54 93.41 95.11 429,677 +1.67(+1.79%)
Feb 11, 2015 91.14 93.78 90.32 93.44 602,473 +1.89(+2.06%)
Feb 10, 2015 86.60 92.66 86.03 91.55 1,074,581 +5.35(+6.21%)
Feb 09, 2015 85.35 86.37 85.35 86.20 353,743 +0.44(+0.51%)
Feb 06, 2015 86.32 86.80 85.40 85.76 384,091 -0.57(-0.66%)
Feb 05, 2015 85.69 86.50 85.44 86.33 306,972 +1.30(+1.53%)
Feb 04, 2015 85.15 85.74 84.71 85.03 230,991 -0.60(-0.70%)
Feb 03, 2015 84.51 86.09 84.46 85.63 550,387 +1.62(+1.93%)
Feb 02, 2015 82.89 84.23 82.49 84.01 525,276 +1.56(+1.89%)
Jan 30, 2015 82.54 83.25 81.86 82.45 418,378 -1.05(-1.26%)
Jan 29, 2015 83.50 83.87 81.74 83.50 450,383 +0.21(+0.25%)
Jan 28, 2015 85.78 85.78 83.06 83.29 278,269 -1.91(-2.24%)
Jan 27, 2015 84.56 85.46 83.58 85.20 363,617 -0.33(-0.39%)
Jan 26, 2015 84.44 85.91 84.11 85.53 458,099 +0.55(+0.65%)
Jan 23, 2015 87.95 88.16 84.80 84.98 541,106 -3.68(-4.15%)
Jan 22, 2015 87.92 89.04 87.18 88.66 396,141 +1.73(+1.99%)
Jan 21, 2015 85.22 87.06 85.01 86.93 399,695 +1.54(+1.80%)
Jan 20, 2015 84.84 85.70 84.30 85.39 613,459 +0.86(+1.02%)
Jan 16, 2015 83.26 85.27 83.02 84.53 777,779 +2.06(+2.50%)
Jan 15, 2015 82.45 84.05 82.16 82.47 447,443 +0.32(+0.39%)
Jan 14, 2015 81.52 82.60 80.61 82.15 401,460 -0.72(-0.87%)
Jan 13, 2015 82.76 83.69 81.70 82.87 338,257 +0.51(+0.62%)
Jan 12, 2015 82.89 83.24 81.48 82.36 452,269 -0.90(-1.08%)
Jan 09, 2015 85.12 85.42 83.16 83.26 203,648 -1.54(-1.82%)
Jan 08, 2015 83.85 85.33 83.56 84.80 391,553 +1.37(+1.64%)
Jan 07, 2015 84.93 85.33 83.32 83.43 523,084 -0.87(-1.03%)
Jan 06, 2015 85.85 86.00 83.92 84.30 720,229 -1.70(-1.98%)
Jan 05, 2015 87.83 87.88 85.95 86.00 412,206 -3.10(-3.48%)
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.