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 (%)
Dec 31, 2015 53.30 53.69 53.69 53.69 762,300 -0.39(-0.72%)
Dec 30, 2015 53.73 54.30 53.69 54.08 436,013 -0.05(-0.09%)
Dec 29, 2015 53.82 54.23 53.59 54.13 486,460 +0.55(+1.03%)
Dec 28, 2015 54.00 54.00 52.91 53.58 630,031 -0.50(-0.92%)
Dec 24, 2015 53.84 54.08 54.08 54.08 247,600 +0.11(+0.20%)
Dec 23, 2015 52.96 54.79 52.64 53.97 922,438 +1.53(+2.92%)
Dec 22, 2015 51.11 52.90 50.95 52.44 711,541 +1.67(+3.29%)
Dec 21, 2015 51.08 52.05 50.57 50.77 640,379 -0.07(-0.14%)
Dec 18, 2015 52.13 52.25 50.83 50.84 1,696,502 -1.38(-2.64%)
Dec 17, 2015 53.17 53.60 51.60 52.22 988,384 -0.81(-1.53%)
Dec 16, 2015 52.23 54.15 52.15 53.03 1,269,602 +1.76(+3.43%)
Dec 15, 2015 50.87 51.76 50.59 51.27 1,366,105 +0.99(+1.97%)
Dec 14, 2015 50.78 51.54 50.07 50.28 1,936,480 -0.93(-1.82%)
Dec 11, 2015 53.36 53.46 50.79 51.21 2,020,703 -3.14(-5.78%)
Dec 10, 2015 55.60 56.29 54.23 54.35 831,586 -1.15(-2.07%)
Dec 09, 2015 55.25 56.02 53.76 55.50 1,684,808 -0.12(-0.22%)
Dec 08, 2015 58.01 58.01 55.38 55.62 1,220,447 -3.28(-5.57%)
Dec 07, 2015 61.02 61.27 58.69 58.90 1,269,230 -2.12(-3.47%)
Dec 04, 2015 63.06 63.06 60.62 61.02 1,575,475 -3.59(-5.56%)
Dec 03, 2015 67.96 68.06 63.90 64.61 765,951 -3.00(-4.44%)
Dec 02, 2015 69.54 69.55 66.91 67.61 716,710 -2.33(-3.33%)
Dec 01, 2015 69.48 70.36 68.97 69.94 380,622 +0.67(+0.97%)
Nov 30, 2015 70.55 70.55 69.07 69.27 477,986 -1.19(-1.69%)
Nov 27, 2015 70.08 70.61 69.42 70.46 164,807 +0.42(+0.60%)
Nov 25, 2015 69.94 70.04 70.04 70.04 316,300 +0.14(+0.20%)
Nov 24, 2015 69.75 70.56 68.93 69.90 385,996 -0.18(-0.26%)
Nov 23, 2015 71.87 72.34 70.01 70.08 629,502 -1.84(-2.56%)
Nov 20, 2015 72.49 73.33 71.79 71.92 1,121,366 -0.62(-0.85%)
Nov 19, 2015 70.75 72.76 70.44 72.54 467,906 +1.47(+2.07%)
Nov 18, 2015 69.73 71.23 68.96 71.07 464,305 +2.22(+3.22%)
Nov 17, 2015 68.89 69.60 66.86 68.85 448,942 -0.11(-0.16%)
Nov 16, 2015 68.11 69.79 67.89 68.96 856,851 +0.97(+1.43%)
Nov 13, 2015 67.44 68.76 67.27 67.99 440,276 +0.26(+0.38%)
Nov 12, 2015 67.65 68.53 67.19 67.73 418,267 -0.56(-0.82%)
Nov 11, 2015 69.18 69.37 67.69 68.29 441,631 -0.56(-0.81%)
Nov 10, 2015 69.25 69.99 68.27 68.85 392,157 -0.26(-0.38%)
Nov 09, 2015 69.69 69.75 66.46 69.11 791,950 -0.75(-1.07%)
Nov 06, 2015 69.40 70.29 69.11 69.86 579,431 +0.19(+0.27%)
Nov 05, 2015 69.76 70.53 69.25 69.67 568,273 -0.05(-0.07%)
Nov 04, 2015 69.35 69.84 68.76 69.72 648,489 +0.52(+0.75%)
Nov 03, 2015 68.50 69.80 68.30 69.20 1,073,833 +0.70(+1.02%)
Nov 02, 2015 67.58 69.09 67.06 68.50 1,000,996 +1.40(+2.09%)
Oct 30, 2015 65.85 68.28 65.09 67.10 1,033,978 +2.54(+3.93%)
Oct 29, 2015 64.04 65.43 63.74 64.56 483,278 +0.26(+0.40%)
Oct 28, 2015 63.01 64.76 62.99 64.30 667,590 +1.81(+2.90%)
Oct 27, 2015 65.46 65.46 61.78 62.49 903,913 -3.15(-4.80%)
Oct 26, 2015 65.71 66.50 65.51 65.64 418,788 -0.37(-0.56%)
Oct 23, 2015 66.43 66.74 64.54 66.01 366,092 -0.04(-0.06%)
Oct 22, 2015 65.75 66.72 65.17 66.05 390,457 +0.89(+1.37%)
Oct 21, 2015 66.43 66.66 65.08 65.16 305,258 -0.93(-1.41%)
Oct 20, 2015 64.55 66.46 64.12 66.09 443,959 +1.46(+2.26%)
Oct 19, 2015 64.06 65.00 63.66 64.63 276,614 +0.31(+0.48%)
Oct 16, 2015 66.60 66.70 64.10 64.32 948,371 -2.43(-3.64%)
Oct 15, 2015 65.01 66.75 64.70 66.75 580,480 +2.16(+3.34%)
Oct 14, 2015 64.21 65.09 63.90 64.59 574,450 -0.08(-0.12%)
Oct 13, 2015 66.60 66.76 64.62 64.67 475,053 -1.93(-2.90%)
Oct 12, 2015 68.04 68.44 65.34 66.60 613,367 -1.48(-2.17%)
Oct 09, 2015 68.12 68.68 66.45 68.08 585,906 +0.20(+0.29%)
Oct 08, 2015 66.62 68.47 66.28 67.88 795,760 +1.35(+2.03%)
Oct 07, 2015 66.06 67.25 65.42 66.53 824,257 +1.10(+1.68%)
Oct 06, 2015 65.55 66.41 65.04 65.43 840,953 -0.43(-0.65%)
Oct 05, 2015 62.18 66.25 61.70 65.86 1,539,604 +4.52(+7.37%)
Oct 02, 2015 58.43 61.43 58.38 61.34 1,351,288 +1.91(+3.21%)
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.