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, 2019 83.53 88.89 83.44 88.65 587,854 +1.06(+1.21%)
Apr 29, 2019 88.20 88.20 86.43 87.59 455,527 -0.66(-0.75%)
Apr 26, 2019 86.64 88.34 86.64 88.25 286,400 +1.52(+1.75%)
Apr 25, 2019 87.65 87.69 86.10 86.73 252,313 -1.48(-1.68%)
Apr 24, 2019 88.10 89.30 88.09 88.21 225,827 +0.06(+0.07%)
Apr 23, 2019 86.77 88.24 86.27 88.15 249,996 +1.56(+1.80%)
Apr 22, 2019 86.62 86.93 86.23 86.59 428,599 -0.43(-0.49%)
Apr 18, 2019 87.16 87.79 86.31 87.02 232,700 +0.42(+0.48%)
Apr 17, 2019 86.96 87.86 86.37 86.60 520,171 +0.01(+0.01%)
Apr 16, 2019 88.98 88.98 86.32 86.59 548,151 -2.42(-2.72%)
Apr 15, 2019 89.93 89.93 88.72 89.01 468,809 -0.93(-1.03%)
Apr 12, 2019 89.82 90.33 89.33 89.94 248,600 +0.69(+0.77%)
Apr 11, 2019 89.31 89.68 88.89 89.25 133,272 -0.21(-0.23%)
Apr 10, 2019 89.02 89.98 88.58 89.46 276,931 +0.66(+0.74%)
Apr 09, 2019 88.52 88.88 87.67 88.80 291,503 -0.06(-0.07%)
Apr 08, 2019 89.03 89.03 88.22 88.86 342,946 -0.13(-0.15%)
Apr 05, 2019 89.43 89.78 87.60 88.99 230,400 -0.29(-0.32%)
Apr 04, 2019 88.73 89.60 88.23 89.28 164,693 +0.52(+0.59%)
Apr 03, 2019 89.67 90.00 88.44 88.76 342,935 -0.46(-0.52%)
Apr 02, 2019 89.58 89.58 88.41 89.22 289,979 -0.27(-0.30%)
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.