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 (%)
Jul 31, 2018 83.05 86.11 82.95 86.00 845,322 +3.29(+3.98%)
Jul 30, 2018 82.60 83.37 81.75 82.71 815,678 -0.46(-0.55%)
Jul 27, 2018 84.56 84.56 82.15 83.17 884,600 -1.06(-1.26%)
Jul 26, 2018 85.50 85.91 84.16 84.23 486,395 -1.24(-1.45%)
Jul 25, 2018 82.95 85.60 82.37 85.47 616,878 +2.40(+2.89%)
Jul 24, 2018 84.31 84.65 82.64 83.07 789,996 -0.72(-0.86%)
Jul 23, 2018 83.58 84.16 83.45 83.79 330,176 +0.16(+0.19%)
Jul 20, 2018 82.45 83.70 82.34 83.63 455,123 +0.86(+1.04%)
Jul 19, 2018 81.81 83.08 81.61 82.77 433,758 +0.44(+0.53%)
Jul 18, 2018 81.50 82.63 81.40 82.33 891,170 +1.62(+2.01%)
Jul 17, 2018 81.03 82.10 80.47 80.71 995,971 -0.90(-1.10%)
Jul 16, 2018 83.76 84.01 81.49 81.61 426,374 -1.85(-2.22%)
Jul 13, 2018 82.71 84.16 82.71 83.46 277,805 +0.62(+0.75%)
Jul 12, 2018 83.50 84.33 82.26 82.84 500,049 +0.25(+0.30%)
Jul 11, 2018 83.81 83.81 82.33 82.59 266,457 -1.48(-1.76%)
Jul 10, 2018 85.00 85.10 83.27 84.07 244,641 -0.52(-0.61%)
Jul 09, 2018 83.85 84.81 83.70 84.59 411,787 +1.31(+1.57%)
Jul 06, 2018 81.46 83.67 81.46 83.28 465,082 +1.80(+2.21%)
Jul 05, 2018 81.53 81.56 80.54 81.48 695,089 +0.46(+0.57%)
Jul 03, 2018 81.02 81.02 81.02 0 -0.47(-0.58%)
Jul 02, 2018 80.82 81.86 80.50 81.49 326,069 +0.17(+0.21%)
Jun 29, 2018 80.95 81.87 80.81 81.32 380,450 +0.84(+1.04%)
Jun 28, 2018 80.01 80.77 79.60 80.48 318,284 +0.29(+0.36%)
Jun 27, 2018 81.19 82.10 80.18 80.19 280,594 -0.76(-0.94%)
Jun 26, 2018 80.31 81.23 79.78 80.95 344,452 +0.69(+0.86%)
Jun 25, 2018 81.60 81.60 79.86 80.26 358,011 -1.77(-2.16%)
Jun 22, 2018 82.17 82.29 81.77 82.03 683,244 +0.70(+0.86%)
Jun 21, 2018 82.35 82.97 81.08 81.33 629,533 -1.27(-1.54%)
Jun 20, 2018 82.91 82.91 82.02 82.60 326,518 +0.51(+0.62%)
Jun 19, 2018 81.28 82.31 80.16 82.09 649,648 -0.30(-0.36%)
Jun 18, 2018 81.49 82.63 80.81 82.39 378,717 +0.46(+0.56%)
Jun 15, 2018 82.18 79.90 81.93 730,358 +1.37(+1.70%)
Jun 14, 2018 79.51 80.62 79.00 80.56 483,091 +2.01(+2.56%)
Jun 13, 2018 80.20 80.46 78.51 78.55 411,763 -1.62(-2.02%)
Jun 12, 2018 80.47 80.85 80.04 80.17 216,112 -0.27(-0.34%)
Jun 11, 2018 79.97 80.69 79.85 80.44 271,501 +0.31(+0.39%)
Jun 08, 2018 79.54 80.22 78.19 80.13 276,820 +0.60(+0.75%)
Jun 07, 2018 79.11 79.61 78.81 79.53 240,265 +0.58(+0.73%)
Jun 06, 2018 79.02 77.87 78.95 251,301 +0.66(+0.84%)
Jun 05, 2018 78.13 79.16 77.68 78.29 357,136 +0.00(+0.00%)
Jun 04, 2018 79.20 79.66 77.86 78.29 296,607 -0.73(-0.92%)
Jun 01, 2018 78.88 79.41 78.41 79.02 320,982 +0.91(+1.17%)
May 31, 2018 79.45 79.85 77.64 78.11 319,348 -1.50(-1.88%)
May 30, 2018 78.48 80.27 78.27 79.61 493,520 +1.81(+2.33%)
May 29, 2018 76.88 78.00 76.79 77.80 305,488 +0.08(+0.10%)
May 25, 2018 77.72 77.72 77.72 0 -0.40(-0.51%)
May 24, 2018 77.32 78.62 77.15 78.12 379,319 +1.26(+1.64%)
May 23, 2018 76.46 76.97 76.02 76.86 498,095 +0.00(+0.00%)
May 22, 2018 77.81 78.31 76.80 76.86 250,402 -1.02(-1.31%)
May 21, 2018 78.00 78.40 77.72 77.88 881,015 +0.44(+0.57%)
May 18, 2018 77.43 77.83 76.96 77.44 419,397 -0.05(-0.06%)
May 17, 2018 76.88 78.37 76.88 77.49 228,181 +0.39(+0.51%)
May 16, 2018 77.08 77.66 76.77 77.10 331,116 -0.02(-0.03%)
May 15, 2018 76.70 77.17 76.47 77.12 467,394 +0.06(+0.08%)
May 14, 2018 77.68 77.84 76.61 77.06 389,511 -0.22(-0.28%)
May 11, 2018 77.57 78.09 77.05 77.28 346,682 -0.09(-0.12%)
May 10, 2018 76.93 77.59 76.66 77.37 303,058 +0.62(+0.81%)
May 09, 2018 75.75 77.13 75.75 76.75 593,426 +1.14(+1.51%)
May 08, 2018 76.06 76.81 75.29 75.61 830,047 +0.46(+0.61%)
May 07, 2018 74.72 75.46 74.39 75.15 427,215 +1.05(+1.42%)
May 04, 2018 72.57 74.94 72.24 74.10 548,078 +1.31(+1.80%)
May 03, 2018 72.21 73.05 71.52 72.79 638,924 +0.48(+0.66%)
May 02, 2018 71.73 73.42 71.43 72.31 1,220,847 +0.80(+1.12%)
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.