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 (%)
Feb 29, 2016 57.06 57.74 56.30 56.72 383,587 -0.40(-0.70%)
Feb 26, 2016 55.68 57.52 55.47 57.12 541,550 +1.94(+3.52%)
Feb 25, 2016 55.96 56.74 54.21 55.18 647,868 -0.59(-1.06%)
Feb 24, 2016 54.82 56.04 53.84 55.77 426,117 -0.14(-0.25%)
Feb 23, 2016 56.09 56.72 54.86 55.91 482,763 -2.12(-3.65%)
Feb 22, 2016 58.63 59.50 57.85 58.03 822,342 +1.44(+2.54%)
Feb 19, 2016 55.70 56.69 55.12 56.59 843,920 +0.30(+0.53%)
Feb 18, 2016 57.24 57.62 55.63 56.29 609,422 -0.82(-1.44%)
Feb 17, 2016 55.92 59.23 55.67 57.11 716,500 +1.58(+2.85%)
Feb 16, 2016 53.99 55.93 53.81 55.53 561,649 +2.40(+4.52%)
Feb 12, 2016 52.37 53.13 53.13 53.13 470,900 +1.79(+3.49%)
Feb 11, 2016 51.02 52.10 50.21 51.34 1,339,905 -0.90(-1.72%)
Feb 10, 2016 54.77 56.42 51.85 52.24 1,210,552 -2.62(-4.78%)
Feb 09, 2016 52.32 55.70 51.65 54.86 1,298,297 +1.85(+3.49%)
Feb 08, 2016 51.93 53.02 51.66 53.01 1,423,065 -0.27(-0.51%)
Feb 05, 2016 53.80 54.28 52.73 53.28 701,064 -1.05(-1.93%)
Feb 04, 2016 50.54 55.30 50.54 54.33 2,022,122 +3.94(+7.82%)
Feb 03, 2016 48.92 50.55 48.06 50.39 676,592 +1.91(+3.94%)
Feb 02, 2016 49.06 49.62 47.53 48.48 1,007,398 -1.36(-2.73%)
Feb 01, 2016 49.22 50.32 48.34 49.84 641,324 +0.26(+0.52%)
Jan 29, 2016 47.84 49.83 47.84 49.58 877,261 +1.83(+3.83%)
Jan 28, 2016 47.97 48.55 47.24 47.75 448,111 +0.37(+0.78%)
Jan 27, 2016 47.50 48.62 47.05 47.38 631,439 -0.54(-1.13%)
Jan 26, 2016 45.91 47.92 45.64 47.92 777,784 +2.38(+5.23%)
Jan 25, 2016 46.44 46.79 45.36 45.54 597,945 -1.33(-2.84%)
Jan 22, 2016 45.76 47.78 45.76 46.87 1,062,581 +2.32(+5.21%)
Jan 21, 2016 44.25 45.48 43.48 44.55 952,798 -0.16(-0.36%)
Jan 20, 2016 43.64 45.24 41.63 44.71 1,005,678 -0.03(-0.07%)
Jan 19, 2016 47.62 47.90 44.27 44.74 1,000,490 -2.27(-4.83%)
Jan 15, 2016 46.43 47.01 47.01 47.01 1,210,300 -1.00(-2.08%)
Jan 14, 2016 46.10 48.62 45.80 48.01 840,780 +1.95(+4.23%)
Jan 13, 2016 49.29 49.69 45.39 46.06 1,512,761 -2.94(-6.00%)
Jan 12, 2016 48.38 49.14 47.39 49.00 1,324,452 +1.10(+2.30%)
Jan 11, 2016 46.87 48.16 46.87 47.90 1,625,793 +1.47(+3.17%)
Jan 08, 2016 48.78 48.86 46.31 46.43 1,050,146 -2.09(-4.31%)
Jan 07, 2016 51.06 51.06 48.49 48.52 2,338,894 -3.49(-6.71%)
Jan 06, 2016 52.50 53.27 51.63 52.01 1,151,740 -0.71(-1.35%)
Jan 05, 2016 53.59 54.03 52.62 52.72 619,573 -0.87(-1.62%)
Jan 04, 2016 53.05 53.82 52.11 53.59 970,540 -0.10(-0.19%)
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%)
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.