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 31, 2013 99.81 100.53 99.04 99.84 375,407 -0.18(-0.18%)
Oct 30, 2013 101.78 102.00 99.94 100.02 294,494 -1.75(-1.72%)
Oct 29, 2013 101.21 102.20 101.08 101.77 452,823 +0.61(+0.60%)
Oct 28, 2013 100.92 101.40 100.25 101.16 170,711 +0.15(+0.15%)
Oct 25, 2013 101.38 101.38 100.63 101.01 162,951 -0.03(-0.03%)
Oct 24, 2013 100.74 101.27 100.31 101.04 216,069 +0.75(+0.75%)
Oct 23, 2013 99.33 100.59 98.91 100.29 336,136 +0.78(+0.78%)
Oct 22, 2013 99.52 100.10 98.85 99.51 377,569 +0.48(+0.48%)
Oct 21, 2013 98.63 99.11 98.05 99.03 272,206 +0.61(+0.62%)
Oct 18, 2013 96.98 98.78 96.85 98.42 468,742 +2.33(+2.42%)
Oct 17, 2013 95.15 96.14 94.17 96.09 406,941 +0.59(+0.62%)
Oct 16, 2013 95.25 95.52 94.65 95.50 462,346 +0.82(+0.87%)
Oct 15, 2013 94.90 95.37 94.24 94.68 444,136 -0.17(-0.18%)
Oct 14, 2013 94.80 95.44 94.28 94.85 326,339 -0.35(-0.37%)
Oct 11, 2013 93.44 95.23 92.71 95.20 583,340 +1.34(+1.43%)
Oct 10, 2013 93.57 94.41 92.96 93.86 326,469 +1.79(+1.94%)
Oct 09, 2013 92.00 92.61 91.28 92.07 1,445,908 +0.32(+0.35%)
Oct 08, 2013 92.00 92.71 90.82 91.75 424,442 -0.25(-0.27%)
Oct 07, 2013 91.09 92.77 91.09 92.00 435,966 -0.35(-0.38%)
Oct 04, 2013 91.44 92.87 91.27 92.35 234,092 +0.69(+0.75%)
Oct 03, 2013 92.83 92.83 91.35 91.66 660,778 -1.40(-1.50%)
Oct 02, 2013 93.50 93.67 92.56 93.06 232,616 -1.04(-1.11%)
Oct 01, 2013 93.04 94.49 92.81 94.10 588,194 +1.13(+1.22%)
Sep 30, 2013 92.42 93.72 92.15 92.97 342,616 -0.62(-0.66%)
Sep 27, 2013 94.38 94.38 93.23 93.59 320,677 -1.08(-1.14%)
Sep 26, 2013 93.76 94.77 93.22 94.67 316,005 +0.94(+1.00%)
Sep 25, 2013 94.30 94.30 93.37 93.73 418,135 -0.66(-0.70%)
Sep 24, 2013 93.57 94.85 92.96 94.39 357,890 +1.01(+1.08%)
Sep 23, 2013 93.95 94.24 92.94 93.38 430,990 -0.56(-0.60%)
Sep 20, 2013 95.21 95.61 93.93 93.94 1,064,332 -0.65(-0.69%)
Sep 19, 2013 94.62 94.95 94.03 94.59 291,219 +0.03(+0.03%)
Sep 18, 2013 94.01 95.23 93.23 94.56 277,997 +0.66(+0.70%)
Sep 17, 2013 93.49 94.16 92.67 93.90 268,161 +0.24(+0.26%)
Sep 16, 2013 94.52 94.34 93.48 93.66 383,975 +0.59(+0.63%)
Sep 13, 2013 93.35 93.62 92.48 93.07 277,666 -0.36(-0.39%)
Sep 12, 2013 94.97 94.97 93.05 93.43 311,872 -1.33(-1.40%)
Sep 11, 2013 95.00 95.49 94.41 94.76 505,416 -0.08(-0.08%)
Sep 10, 2013 93.98 94.99 93.82 94.84 610,228 +1.60(+1.72%)
Sep 09, 2013 91.26 93.41 91.05 93.24 276,978 +2.17(+2.38%)
Sep 06, 2013 91.70 91.99 90.18 91.07 313,403 -0.39(-0.43%)
Sep 05, 2013 90.00 91.55 90.00 91.46 276,814 +1.42(+1.58%)
Sep 04, 2013 88.09 90.57 87.85 90.04 375,924 +2.15(+2.45%)
Sep 03, 2013 87.77 89.09 87.14 87.89 624,652 +1.31(+1.51%)
Aug 30, 2013 87.71 88.01 86.16 86.58 330,796 -0.80(-0.92%)
Aug 29, 2013 86.54 87.78 86.46 87.38 179,244 +0.68(+0.78%)
Aug 28, 2013 86.79 87.43 86.00 86.70 307,680 -0.09(-0.10%)
Aug 27, 2013 87.68 88.30 86.39 86.79 701,548 -2.64(-2.95%)
Aug 26, 2013 89.64 90.00 89.23 89.43 416,535 -0.24(-0.27%)
Aug 23, 2013 89.65 89.80 88.70 89.67 279,596 +0.09(+0.10%)
Aug 22, 2013 87.67 89.92 87.39 89.58 341,866 +1.99(+2.27%)
Aug 21, 2013 88.19 88.19 86.52 87.59 504,586 -0.52(-0.59%)
Aug 20, 2013 86.93 88.85 86.50 88.11 296,115 +1.40(+1.61%)
Aug 19, 2013 87.22 87.56 86.57 86.71 199,932 -0.62(-0.71%)
Aug 16, 2013 86.45 87.83 86.38 87.33 237,703 +0.85(+0.98%)
Aug 15, 2013 86.57 87.01 83.16 86.48 420,998 -0.59(-0.68%)
Aug 14, 2013 87.00 87.63 86.74 87.07 358,112 -1.02(-1.16%)
Aug 13, 2013 87.32 88.14 86.98 88.09 363,761 +0.79(+0.90%)
Aug 12, 2013 86.65 87.50 86.65 87.30 199,565 +0.32(+0.37%)
Aug 09, 2013 87.30 87.63 86.52 86.98 254,590 -0.38(-0.43%)
Aug 08, 2013 86.79 87.58 86.68 87.36 286,531 +0.99(+1.15%)
Aug 07, 2013 86.49 86.56 85.08 86.37 477,614 -0.28(-0.32%)
Aug 06, 2013 88.70 88.98 86.12 86.65 585,280 -2.32(-2.61%)
Aug 05, 2013 89.08 90.90 88.55 88.97 499,063 -0.13(-0.15%)
Aug 02, 2013 88.99 89.77 88.19 89.10 458,928 +0.07(+0.08%)
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.