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 28, 2017 74.01 75.02 73.85 74.14 524,060 -0.56(-0.75%)
Feb 27, 2017 74.07 74.72 73.60 74.70 356,306 +0.39(+0.52%)
Feb 24, 2017 72.57 74.32 72.02 74.31 430,585 +0.66(+0.90%)
Feb 23, 2017 75.66 75.70 73.01 73.65 506,354 -1.59(-2.11%)
Feb 22, 2017 75.38 75.68 74.78 75.24 445,127 -0.39(-0.52%)
Feb 21, 2017 75.50 76.29 75.11 75.63 456,824 +0.24(+0.32%)
Feb 17, 2017 75.39 75.39 75.39 0 -0.41(-0.54%)
Feb 16, 2017 75.37 75.83 74.52 75.80 655,313 +0.43(+0.57%)
Feb 15, 2017 74.05 75.74 74.00 75.37 762,837 +0.86(+1.15%)
Feb 14, 2017 73.70 75.33 73.07 74.51 581,958 +0.07(+0.09%)
Feb 13, 2017 74.85 76.12 74.38 74.44 573,176 +0.25(+0.34%)
Feb 10, 2017 73.96 74.28 73.17 74.19 797,692 +0.94(+1.28%)
Feb 09, 2017 73.33 74.18 73.14 73.25 646,550 +0.13(+0.18%)
Feb 08, 2017 73.08 73.31 70.54 73.12 1,089,980 -0.63(-0.85%)
Feb 07, 2017 74.84 75.47 73.46 73.75 736,001 -0.76(-1.02%)
Feb 06, 2017 75.02 75.78 74.08 74.51 327,606 -1.11(-1.47%)
Feb 03, 2017 75.17 75.90 74.70 75.62 584,411 +0.94(+1.26%)
Feb 02, 2017 74.89 75.07 73.55 74.68 621,026 -0.77(-1.02%)
Feb 01, 2017 76.11 76.72 74.69 75.45 376,238 +0.09(+0.12%)
Jan 31, 2017 75.56 76.01 74.51 75.36 512,708 -0.28(-0.37%)
Jan 30, 2017 75.67 75.93 74.15 75.64 393,031 -0.70(-0.92%)
Jan 27, 2017 77.33 77.47 75.78 76.34 496,337 -0.85(-1.10%)
Jan 26, 2017 77.93 78.48 76.71 77.19 582,352 -1.11(-1.42%)
Jan 25, 2017 77.19 78.81 76.35 78.30 619,773 +1.61(+2.10%)
Jan 24, 2017 75.45 77.41 75.04 76.69 545,885 +1.62(+2.16%)
Jan 23, 2017 74.94 75.39 74.33 75.07 359,541 +0.02(+0.03%)
Jan 20, 2017 74.60 75.07 73.83 75.05 360,896 +0.52(+0.70%)
Jan 19, 2017 74.61 75.43 73.66 74.53 664,977 +1.34(+1.83%)
Jan 18, 2017 72.04 73.26 72.04 73.19 349,221 +0.74(+1.02%)
Jan 17, 2017 73.68 73.99 72.24 72.45 454,564 -1.37(-1.86%)
Jan 13, 2017 73.82 73.82 73.82 0 +1.57(+2.17%)
Jan 12, 2017 72.12 72.42 71.36 72.25 368,418 -0.02(-0.03%)
Jan 11, 2017 71.21 72.42 71.02 72.27 467,881 +1.35(+1.90%)
Jan 10, 2017 70.83 71.80 70.56 70.92 361,276 +0.24(+0.34%)
Jan 09, 2017 72.10 72.10 70.60 70.68 457,592 -1.86(-2.56%)
Jan 06, 2017 71.39 73.46 70.85 72.54 739,043 +1.17(+1.64%)
Jan 05, 2017 72.06 72.36 70.67 71.37 635,187 -0.89(-1.23%)
Jan 04, 2017 69.79 72.36 69.54 72.26 1,378,262 +3.23(+4.68%)
Jan 03, 2017 70.36 70.96 68.29 69.03 648,956 -0.38(-0.55%)
Dec 30, 2016 69.41 69.41 69.41 0 -0.18(-0.26%)
Dec 29, 2016 69.89 70.37 69.04 69.59 340,560 -0.22(-0.32%)
Dec 28, 2016 70.67 71.03 69.51 69.81 359,141 -0.81(-1.15%)
Dec 27, 2016 70.22 70.76 70.05 70.62 297,637 +0.72(+1.03%)
Dec 23, 2016 69.90 69.90 69.90 0 -0.15(-0.21%)
Dec 22, 2016 70.52 70.88 69.40 70.05 595,043 -0.49(-0.69%)
Dec 21, 2016 71.60 71.74 70.51 70.54 643,588 -0.99(-1.38%)
Dec 20, 2016 71.59 71.98 71.00 71.53 706,984 +0.33(+0.46%)
Dec 19, 2016 69.68 71.22 68.99 71.20 901,520 +1.49(+2.14%)
Dec 16, 2016 71.24 71.64 69.59 69.71 1,543,751 -1.42(-2.00%)
Dec 15, 2016 70.80 72.27 70.34 71.13 1,885,324 +0.65(+0.92%)
Dec 14, 2016 74.18 74.50 70.36 70.48 5,140,185 -4.91(-6.51%)
Dec 13, 2016 78.91 79.06 75.03 75.39 1,014,079 -3.87(-4.88%)
Dec 12, 2016 80.59 80.59 78.40 79.26 421,434 -0.75(-0.94%)
Dec 09, 2016 79.82 80.73 79.30 80.01 508,090 +0.47(+0.59%)
Dec 08, 2016 78.06 79.79 77.37 79.54 543,824 +1.77(+2.28%)
Dec 07, 2016 75.87 77.94 75.83 77.77 645,714 +2.08(+2.75%)
Dec 06, 2016 75.82 76.18 74.76 75.69 604,267 -0.30(-0.39%)
Dec 05, 2016 76.34 77.05 75.97 75.99 496,068 +0.35(+0.46%)
Dec 02, 2016 76.40 76.65 75.27 75.64 342,150 -0.78(-1.02%)
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.