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, 2018 82.00 83.77 81.70 83.28 398,300 +0.96(+1.17%)
Nov 29, 2018 82.48 83.01 81.89 82.32 267,582 -0.30(-0.36%)
Nov 28, 2018 80.59 82.76 79.79 82.62 448,606 +2.48(+3.09%)
Nov 27, 2018 79.28 80.39 78.99 80.14 438,798 +0.47(+0.59%)
Nov 26, 2018 79.85 80.64 79.31 79.67 397,046 +0.49(+0.62%)
Nov 23, 2018 78.39 80.10 78.39 79.18 218,200 -0.22(-0.28%)
Nov 21, 2018 79.40 79.40 79.40 0 +2.03(+2.62%)
Nov 20, 2018 78.98 79.05 77.02 77.37 894,524 -3.13(-3.89%)
Nov 19, 2018 80.37 81.21 80.15 80.50 731,077 -0.29(-0.36%)
Nov 16, 2018 80.32 81.62 80.28 80.79 388,700 +0.32(+0.40%)
Nov 15, 2018 78.73 80.99 78.39 80.47 632,089 +1.24(+1.57%)
Nov 14, 2018 79.75 80.37 78.31 79.23 491,827 +0.23(+0.29%)
Nov 13, 2018 79.39 80.57 78.84 79.00 405,968 -0.23(-0.29%)
Nov 12, 2018 80.84 81.11 78.99 79.23 500,800 -1.86(-2.29%)
Nov 09, 2018 81.38 81.60 80.20 81.09 722,500 -1.04(-1.27%)
Nov 08, 2018 82.05 82.60 81.58 82.13 350,633 -0.16(-0.19%)
Nov 07, 2018 81.59 82.43 80.52 82.29 499,510 +1.49(+1.84%)
Nov 06, 2018 79.63 80.82 79.63 80.80 472,161 +1.10(+1.38%)
Nov 05, 2018 79.41 80.71 79.41 79.70 761,731 +0.71(+0.90%)
Nov 02, 2018 79.77 80.76 78.21 78.99 743,700 -2.15(-2.65%)
Nov 01, 2018 79.34 81.65 79.34 81.14 441,372 +1.91(+2.41%)
Oct 31, 2018 80.79 81.88 79.09 79.23 622,870 -1.32(-1.64%)
Oct 30, 2018 78.20 82.34 77.00 80.55 1,146,628 +4.03(+5.27%)
Oct 29, 2018 77.30 78.52 75.50 76.52 1,205,445 +0.20(+0.26%)
Oct 26, 2018 75.50 76.65 75.20 76.32 510,900 +0.13(+0.17%)
Oct 25, 2018 75.34 76.94 75.17 76.19 591,324 +1.43(+1.91%)
Oct 24, 2018 77.71 78.40 74.46 74.76 901,052 -2.55(-3.30%)
Oct 23, 2018 78.00 78.52 76.41 77.31 765,539 -2.36(-2.96%)
Oct 22, 2018 79.54 80.31 78.40 79.67 529,243 -1.47(-1.81%)
Oct 19, 2018 81.84 82.48 80.64 81.14 412,300 -0.43(-0.53%)
Oct 18, 2018 83.66 84.80 81.37 81.57 675,827 -3.24(-3.82%)
Oct 17, 2018 85.90 86.18 84.29 84.81 1,041,123 -0.96(-1.12%)
Oct 16, 2018 84.64 86.07 83.94 85.77 316,832 +1.70(+2.02%)
Oct 15, 2018 83.23 84.52 83.23 84.07 379,520 +0.75(+0.90%)
Oct 12, 2018 82.55 84.06 82.12 83.32 950,900 +0.88(+1.07%)
Oct 11, 2018 82.26 84.31 81.89 82.44 839,596 -0.13(-0.16%)
Oct 10, 2018 88.24 88.33 82.38 82.57 1,031,752 -5.76(-6.52%)
Oct 09, 2018 90.00 90.00 88.14 88.33 374,612 -1.67(-1.86%)
Oct 08, 2018 90.57 91.04 89.56 90.00 262,934 -0.71(-0.78%)
Oct 05, 2018 91.51 91.92 90.49 90.71 283,800 -0.83(-0.91%)
Oct 04, 2018 91.87 92.32 90.52 91.54 248,860 +0.08(+0.09%)
Oct 03, 2018 91.49 92.03 91.28 91.46 238,951 +0.51(+0.56%)
Oct 02, 2018 92.45 92.77 90.82 90.95 266,130 -1.64(-1.77%)
Oct 01, 2018 92.06 92.91 90.75 92.59 331,319 +1.60(+1.76%)
Sep 28, 2018 91.25 92.00 90.80 90.99 757,100 -0.62(-0.68%)
Sep 27, 2018 91.36 92.59 91.01 91.61 901,302 +0.70(+0.77%)
Sep 26, 2018 90.89 91.97 90.55 90.91 252,157 +0.19(+0.21%)
Sep 25, 2018 91.00 91.45 90.28 90.72 498,191 +0.07(+0.08%)
Sep 24, 2018 91.70 91.73 90.17 90.65 715,204 -0.75(-0.82%)
Sep 21, 2018 91.05 91.86 90.66 91.40 885,700 +0.39(+0.43%)
Sep 20, 2018 90.35 91.21 89.39 91.01 525,573 +1.07(+1.19%)
Sep 19, 2018 90.34 90.56 89.28 89.94 304,230 -0.50(-0.55%)
Sep 18, 2018 89.24 90.66 88.82 90.44 318,161 +1.79(+2.02%)
Sep 17, 2018 89.18 89.51 88.01 88.65 696,331 -0.40(-0.45%)
Sep 14, 2018 88.25 89.09 87.79 89.05 409,800 +1.06(+1.20%)
Sep 13, 2018 88.82 88.82 87.93 87.99 260,866 -0.42(-0.48%)
Sep 12, 2018 88.31 88.60 87.88 88.41 161,095 +0.25(+0.28%)
Sep 11, 2018 88.18 88.78 87.54 88.16 128,626 -0.11(-0.12%)
Sep 10, 2018 88.49 88.89 88.26 88.27 185,305 +0.17(+0.19%)
Sep 07, 2018 87.73 89.08 87.73 88.10 170,600 +0.04(+0.05%)
Sep 06, 2018 88.27 88.92 88.03 88.06 201,986 -0.02(-0.02%)
Sep 05, 2018 87.00 88.40 86.98 88.08 901,919 +0.95(+1.09%)
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.