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, 2017 77.24 79.30 77.03 78.82 385,956 +1.89(+2.46%)
Nov 29, 2017 75.12 77.15 74.94 76.93 440,670 +1.81(+2.41%)
Nov 28, 2017 74.53 75.24 73.96 75.12 530,393 +0.78(+1.05%)
Nov 27, 2017 73.98 74.42 73.44 74.34 297,048 +0.07(+0.09%)
Nov 24, 2017 74.38 74.58 73.92 74.27 76,693 +0.29(+0.39%)
Nov 22, 2017 73.72 74.36 73.14 73.98 237,700 +0.55(+0.75%)
Nov 21, 2017 72.94 73.88 72.86 73.43 239,541 +0.67(+0.92%)
Nov 20, 2017 72.67 72.89 71.39 72.76 244,717 +0.10(+0.14%)
Nov 17, 2017 72.48 72.79 71.93 72.66 291,454 +0.16(+0.22%)
Nov 16, 2017 71.69 72.67 71.34 72.50 409,711 +1.11(+1.55%)
Nov 15, 2017 71.52 71.67 70.68 71.39 439,429 -0.75(-1.04%)
Nov 14, 2017 72.53 72.69 71.98 72.14 355,238 -0.71(-0.97%)
Nov 13, 2017 73.76 73.76 70.94 72.85 421,449 -1.19(-1.61%)
Nov 10, 2017 73.58 74.33 73.35 74.04 365,136 +0.59(+0.80%)
Nov 09, 2017 73.84 74.19 72.92 73.45 601,839 -0.83(-1.12%)
Nov 08, 2017 73.33 74.58 73.20 74.28 320,623 +0.67(+0.91%)
Nov 07, 2017 73.45 73.97 72.96 73.61 422,253 +0.10(+0.14%)
Nov 06, 2017 72.93 74.04 72.73 73.51 403,682 +0.31(+0.42%)
Nov 03, 2017 72.34 73.29 71.96 73.20 631,989 +0.73(+1.01%)
Nov 02, 2017 72.56 71.71 72.47 352,277 +0.09(+0.12%)
Nov 01, 2017 72.33 73.40 72.20 72.38 515,889 +0.60(+0.84%)
Oct 31, 2017 71.55 73.42 70.73 71.78 651,633 -1.07(-1.47%)
Oct 30, 2017 73.52 73.52 72.60 72.85 399,172 -0.77(-1.05%)
Oct 27, 2017 72.95 73.90 72.79 73.62 314,742 +0.56(+0.77%)
Oct 26, 2017 72.30 73.16 72.08 73.06 369,391 +1.04(+1.44%)
Oct 25, 2017 72.72 73.07 71.18 72.02 273,530 -1.08(-1.48%)
Oct 24, 2017 72.93 73.76 72.85 73.10 241,910 +0.34(+0.47%)
Oct 23, 2017 72.62 73.33 71.43 72.76 341,123 -0.08(-0.11%)
Oct 20, 2017 72.23 72.95 72.17 72.84 343,768 +1.14(+1.59%)
Oct 19, 2017 70.77 71.76 70.62 71.70 358,143 +0.62(+0.87%)
Oct 18, 2017 71.19 71.63 70.76 71.08 396,445 +0.08(+0.11%)
Oct 17, 2017 71.15 71.67 70.87 71.00 245,574 -0.39(-0.55%)
Oct 16, 2017 71.98 72.05 70.84 71.39 293,867 -0.48(-0.67%)
Oct 13, 2017 72.91 72.91 71.80 71.87 331,134 -0.76(-1.05%)
Oct 12, 2017 71.69 72.71 71.66 72.63 263,809 +0.66(+0.92%)
Oct 11, 2017 71.87 72.60 71.82 71.97 218,034 -0.01(-0.01%)
Oct 10, 2017 72.86 73.03 71.85 71.98 287,213 -0.32(-0.44%)
Oct 09, 2017 72.79 73.01 71.92 72.30 203,671 -0.35(-0.48%)
Oct 06, 2017 73.09 73.09 72.38 72.65 262,879 -0.67(-0.91%)
Oct 05, 2017 72.67 73.35 72.40 73.32 282,031 +0.65(+0.89%)
Oct 04, 2017 73.47 73.48 72.60 72.67 327,487 -0.84(-1.14%)
Oct 03, 2017 73.45 74.13 73.24 73.51 368,019 -0.01(-0.01%)
Oct 02, 2017 73.87 73.99 73.10 73.52 413,388 -0.49(-0.66%)
Sep 29, 2017 73.38 74.24 73.25 74.01 294,349 +0.48(+0.65%)
Sep 28, 2017 72.76 73.65 72.76 73.53 224,546 +0.59(+0.81%)
Sep 27, 2017 72.82 73.10 72.35 72.94 399,905 +0.38(+0.52%)
Sep 26, 2017 72.95 73.22 72.11 72.56 376,689 -0.34(-0.47%)
Sep 25, 2017 72.78 73.32 72.44 72.90 247,992 +0.08(+0.11%)
Sep 22, 2017 73.01 73.30 72.79 72.82 216,604 -0.18(-0.25%)
Sep 21, 2017 72.98 73.53 72.63 73.00 287,181 +0.00(+0.00%)
Sep 20, 2017 71.83 73.21 71.64 73.00 387,986 +1.29(+1.80%)
Sep 19, 2017 71.23 71.79 70.79 71.71 372,543 +0.60(+0.84%)
Sep 18, 2017 70.00 71.22 69.99 71.11 464,563 +1.32(+1.89%)
Sep 15, 2017 69.89 70.31 69.48 69.79 691,461 -0.14(-0.20%)
Sep 14, 2017 70.77 70.96 69.75 69.93 667,431 -0.95(-1.34%)
Sep 13, 2017 70.68 70.93 70.33 70.88 396,135 +0.09(+0.13%)
Sep 12, 2017 70.46 70.95 70.19 70.79 462,674 +0.49(+0.70%)
Sep 11, 2017 70.28 70.67 70.06 70.30 477,462 +0.50(+0.72%)
Sep 08, 2017 69.25 70.02 68.72 69.80 496,857 +0.23(+0.33%)
Sep 07, 2017 69.82 70.23 69.40 69.57 556,040 -0.14(-0.20%)
Sep 06, 2017 69.43 70.62 69.29 69.71 366,231 +0.60(+0.87%)
Sep 05, 2017 69.06 69.54 68.85 69.11 398,509 +0.01(+0.01%)
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.