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 29, 2013 96.85 97.71 96.11 96.20 122,061 -0.32(-0.33%)
Nov 27, 2013 96.19 96.70 95.73 96.52 305,725 +0.21(+0.22%)
Nov 26, 2013 96.85 96.86 96.06 96.31 336,386 -0.44(-0.45%)
Nov 25, 2013 96.68 97.48 96.34 96.75 360,393 +0.09(+0.09%)
Nov 22, 2013 96.79 97.00 96.20 96.66 356,233 +0.07(+0.07%)
Nov 21, 2013 95.92 96.85 95.53 96.59 489,915 +0.92(+0.96%)
Nov 20, 2013 94.15 97.48 94.15 95.67 444,192 -0.09(-0.09%)
Nov 19, 2013 96.75 97.14 95.41 95.76 401,125 -1.10(-1.14%)
Nov 18, 2013 97.86 98.20 96.36 96.86 659,355 -0.94(-0.96%)
Nov 15, 2013 97.18 98.40 96.73 97.80 2,767,770 +1.00(+1.03%)
Nov 14, 2013 96.07 97.20 96.00 96.80 3,519,467 -2.07(-2.09%)
Nov 13, 2013 98.03 99.08 97.66 98.87 302,949 +0.20(+0.20%)
Nov 12, 2013 98.60 99.55 98.02 98.67 237,972 -0.36(-0.36%)
Nov 11, 2013 98.22 99.31 97.53 99.03 190,848 +0.58(+0.59%)
Nov 08, 2013 97.70 98.53 97.35 98.45 249,677 +0.90(+0.92%)
Nov 07, 2013 99.50 99.85 97.53 97.55 201,213 -1.49(-1.50%)
Nov 06, 2013 99.20 99.47 98.07 99.04 192,361 +0.32(+0.32%)
Nov 05, 2013 99.55 99.63 98.24 98.72 432,528 -1.20(-1.20%)
Nov 04, 2013 99.95 99.97 98.85 99.92 325,968 +0.50(+0.50%)
Nov 01, 2013 99.50 100.23 95.23 99.42 762,027 -0.42(-0.42%)
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%)
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.