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, 2014 97.15 97.69 96.48 97.32 196,764 +0.85(+0.88%)
Mar 28, 2014 95.26 96.55 94.84 96.47 202,502 +1.46(+1.54%)
Mar 27, 2014 95.04 95.54 94.50 95.01 204,529 -0.31(-0.33%)
Mar 26, 2014 97.25 97.65 95.28 95.32 193,181 -1.74(-1.79%)
Mar 25, 2014 98.00 98.77 97.04 97.06 218,482 -0.17(-0.17%)
Mar 24, 2014 97.51 97.97 95.97 97.23 236,005 -0.11(-0.11%)
Mar 21, 2014 96.63 98.51 96.37 97.34 436,951 +0.16(+0.16%)
Mar 20, 2014 96.12 97.18 95.17 97.18 203,468 +0.58(+0.60%)
Mar 19, 2014 98.17 98.35 96.03 96.60 222,429 -1.46(-1.49%)
Mar 18, 2014 97.93 98.74 97.50 98.06 229,375 +0.33(+0.34%)
Mar 17, 2014 97.31 98.11 96.86 97.73 173,875 +1.07(+1.11%)
Mar 14, 2014 96.99 97.77 96.43 96.66 188,265 -0.66(-0.68%)
Mar 13, 2014 100.00 100.00 96.89 97.32 219,685 -2.43(-2.44%)
Mar 12, 2014 98.39 99.86 97.41 99.75 263,406 +0.92(+0.93%)
Mar 11, 2014 99.48 99.52 98.44 98.83 185,294 -0.55(-0.55%)
Mar 10, 2014 99.75 99.93 98.49 99.38 240,919 -0.51(-0.51%)
Mar 07, 2014 100.00 100.27 99.18 99.89 270,835 +0.16(+0.16%)
Mar 06, 2014 99.17 100.23 99.02 99.73 274,310 +0.72(+0.73%)
Mar 05, 2014 99.31 99.95 98.78 99.01 225,693 -0.17(-0.17%)
Mar 04, 2014 99.07 99.90 99.04 99.18 318,153 +1.35(+1.38%)
Mar 03, 2014 98.38 98.69 97.39 97.83 342,518 -1.09(-1.10%)
Feb 28, 2014 97.27 99.10 97.10 98.92 478,040 +1.77(+1.82%)
Feb 27, 2014 97.07 97.33 96.21 97.15 329,402 +0.09(+0.09%)
Feb 26, 2014 97.35 98.04 96.79 97.06 310,262 -0.28(-0.29%)
Feb 25, 2014 98.27 98.79 97.01 97.34 292,848 -1.06(-1.08%)
Feb 24, 2014 98.34 99.24 97.79 98.40 536,740 +0.61(+0.62%)
Feb 21, 2014 96.73 98.10 96.57 97.79 472,959 +1.28(+1.33%)
Feb 20, 2014 95.24 96.62 94.86 96.51 403,186 +1.53(+1.61%)
Feb 19, 2014 94.23 96.00 94.06 94.98 499,762 +0.42(+0.44%)
Feb 18, 2014 95.72 95.98 94.29 94.56 429,658 -1.26(-1.31%)
Feb 14, 2014 94.09 95.82 95.82 95.82 515,100 +1.30(+1.38%)
Feb 13, 2014 92.89 94.83 92.50 94.52 545,655 +0.54(+0.57%)
Feb 12, 2014 94.39 94.95 93.50 93.98 832,205 -0.31(-0.33%)
Feb 11, 2014 88.50 94.54 88.01 94.29 1,282,043 +4.85(+5.42%)
Feb 10, 2014 89.39 89.74 88.92 89.44 819,510 -0.15(-0.17%)
Feb 07, 2014 88.70 89.92 88.70 89.59 649,687 +0.54(+0.61%)
Feb 06, 2014 87.51 89.11 87.03 89.05 258,131 +1.79(+2.05%)
Feb 05, 2014 87.31 87.69 86.64 87.26 368,337 -0.46(-0.52%)
Feb 04, 2014 87.88 88.45 87.06 87.72 562,256 +0.53(+0.61%)
Feb 03, 2014 90.35 90.74 86.22 87.19 778,198 -3.15(-3.49%)
Jan 31, 2014 89.73 91.53 89.02 90.34 653,936 -0.43(-0.47%)
Jan 30, 2014 89.99 91.50 89.43 90.77 456,228 +1.72(+1.93%)
Jan 29, 2014 89.02 89.89 88.69 89.05 473,714 -0.45(-0.50%)
Jan 28, 2014 89.10 89.58 88.36 89.50 436,883 +0.74(+0.83%)
Jan 27, 2014 89.65 90.18 88.30 88.76 582,938 -0.47(-0.53%)
Jan 24, 2014 92.34 92.34 88.81 89.23 866,847 -3.93(-4.22%)
Jan 23, 2014 93.23 93.86 92.38 93.16 565,428 +0.20(+0.22%)
Jan 22, 2014 93.79 94.50 92.76 92.96 348,248 -0.46(-0.49%)
Jan 21, 2014 93.01 93.46 92.72 93.42 344,578 +0.72(+0.78%)
Jan 17, 2014 93.09 92.70 92.70 92.70 242,900 -0.69(-0.74%)
Jan 16, 2014 93.03 93.59 92.83 93.39 374,908 -0.79(-0.84%)
Jan 15, 2014 93.14 94.27 92.94 94.18 439,185 +1.04(+1.12%)
Jan 14, 2014 92.10 93.20 91.58 93.14 565,825 +1.47(+1.60%)
Jan 13, 2014 93.34 93.44 91.25 91.67 341,403 -1.64(-1.76%)
Jan 10, 2014 93.70 94.69 93.17 93.31 431,382 -0.29(-0.31%)
Jan 09, 2014 93.48 93.84 92.89 93.60 328,018 +0.25(+0.27%)
Jan 08, 2014 94.13 94.18 92.54 93.35 396,755 -0.62(-0.66%)
Jan 07, 2014 94.59 95.00 93.50 93.97 430,930 -0.42(-0.44%)
Jan 06, 2014 96.41 97.10 94.36 94.39 343,822 -2.02(-2.10%)
Jan 03, 2014 96.51 98.59 95.87 96.41 861,131 +0.98(+1.03%)
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.