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 (%)
Apr 30, 2018 72.99 73.60 71.09 71.20 1,194,783 -1.93(-2.64%)
Apr 27, 2018 72.24 73.21 71.84 73.13 605,581 +0.87(+1.20%)
Apr 26, 2018 72.03 72.67 70.58 72.26 517,626 -0.14(-0.19%)
Apr 25, 2018 70.32 72.63 70.32 72.40 679,350 +1.94(+2.75%)
Apr 24, 2018 71.92 72.66 69.80 70.46 488,622 -0.98(-1.37%)
Apr 23, 2018 70.49 71.61 70.49 71.44 638,182 +0.76(+1.08%)
Apr 20, 2018 72.09 72.69 70.47 70.68 676,198 -1.49(-2.06%)
Apr 19, 2018 72.03 72.76 71.70 72.17 312,529 -0.01(-0.01%)
Apr 18, 2018 72.09 72.84 71.94 72.18 526,344 +0.78(+1.09%)
Apr 17, 2018 72.91 72.91 71.04 71.40 564,403 -1.19(-1.64%)
Apr 16, 2018 71.50 72.99 71.24 72.59 430,912 +1.52(+2.14%)
Apr 13, 2018 71.31 71.72 70.78 71.07 562,396 +0.44(+0.62%)
Apr 12, 2018 69.64 71.29 69.35 70.63 638,107 +1.42(+2.05%)
Apr 11, 2018 68.39 69.50 68.21 69.21 852,784 +0.43(+0.63%)
Apr 10, 2018 69.30 69.82 67.61 68.78 490,035 +0.26(+0.38%)
Apr 09, 2018 68.65 69.50 68.14 68.52 417,197 +0.09(+0.13%)
Apr 06, 2018 69.34 70.07 67.73 68.43 535,968 -1.64(-2.34%)
Apr 05, 2018 69.31 70.37 68.86 70.07 647,944 +0.81(+1.17%)
Apr 04, 2018 68.15 69.37 67.62 69.26 1,374,162 +0.02(+0.03%)
Apr 03, 2018 68.42 69.43 68.28 69.24 762,075 +1.32(+1.94%)
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.