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 27, 2019 111.88 111.88 111.88 0 -0.06(-0.05%)
Dec 26, 2019 111.90 111.94 111.88 111.94 794,789 +0.07(+0.06%)
Dec 24, 2019 111.05 111.90 111.04 111.87 1,274,600 +0.82(+0.74%)
Dec 23, 2019 111.13 111.20 111.03 111.05 327,573 -0.14(-0.13%)
Dec 20, 2019 111.30 111.30 111.10 111.19 727,600 +0.04(+0.04%)
Dec 19, 2019 111.20 111.25 111.09 111.15 414,858 -0.10(-0.09%)
Dec 18, 2019 111.10 111.30 110.86 111.25 455,803 +0.06(+0.05%)
Dec 17, 2019 111.31 111.39 111.10 111.19 265,215 -0.15(-0.13%)
Dec 16, 2019 111.38 111.45 111.14 111.34 365,862 +0.08(+0.07%)
Dec 13, 2019 111.07 111.36 111.02 111.26 258,900 +0.00(+0.00%)
Dec 12, 2019 111.07 111.30 110.80 111.26 772,862 +0.19(+0.17%)
Dec 11, 2019 110.82 111.17 110.76 111.07 947,276 +0.38(+0.34%)
Dec 10, 2019 110.45 110.82 110.15 110.69 1,539,819 +0.53(+0.48%)
Dec 09, 2019 111.00 111.03 109.96 110.16 1,767,232 -0.93(-0.84%)
Dec 06, 2019 111.34 111.34 110.56 111.09 852,400 -0.04(-0.04%)
Dec 05, 2019 111.42 111.50 110.88 111.13 849,577 -0.27(-0.24%)
Dec 04, 2019 111.53 111.56 111.40 111.40 299,844 +0.04(+0.04%)
Dec 03, 2019 111.50 111.55 111.36 111.36 558,671 -0.14(-0.13%)
Dec 02, 2019 111.48 111.60 111.42 111.50 475,835 +0.05(+0.04%)
Nov 29, 2019 111.36 111.50 111.36 111.45 353,300 +0.11(+0.10%)
Nov 27, 2019 111.48 111.49 111.21 111.34 230,900 -0.04(-0.04%)
Nov 26, 2019 111.37 111.54 111.37 111.38 345,399 +0.01(+0.01%)
Nov 25, 2019 111.47 111.48 111.33 111.37 365,628 +0.00(+0.00%)
Nov 22, 2019 111.43 111.50 111.34 111.37 368,500 +0.03(+0.03%)
Nov 21, 2019 111.48 111.48 111.30 111.34 339,038 -0.16(-0.14%)
Nov 20, 2019 111.32 111.63 111.21 111.50 1,666,406 +0.26(+0.23%)
Nov 19, 2019 111.36 111.49 111.24 111.24 639,210 -0.12(-0.11%)
Nov 18, 2019 111.40 111.52 111.29 111.36 749,770 -0.05(-0.04%)
Nov 15, 2019 111.45 111.53 111.35 111.41 431,600 +0.04(+0.04%)
Nov 14, 2019 111.46 111.51 111.36 111.37 309,762 -0.13(-0.12%)
Nov 13, 2019 111.19 111.54 111.19 111.50 385,863 +0.04(+0.04%)
Nov 12, 2019 111.30 111.55 111.30 111.46 565,564 +0.15(+0.13%)
Nov 11, 2019 111.15 111.39 111.15 111.31 146,104 -0.03(-0.03%)
Nov 08, 2019 111.48 111.48 111.16 111.34 364,900 -0.05(-0.04%)
Nov 07, 2019 111.37 111.54 111.23 111.39 428,744 +0.00(+0.00%)
Nov 06, 2019 111.18 111.39 111.11 111.39 411,281 +0.21(+0.19%)
Nov 05, 2019 111.20 111.31 111.17 111.18 331,275 -0.07(-0.06%)
Nov 04, 2019 111.30 111.33 111.00 111.25 546,192 -0.06(-0.05%)
Nov 01, 2019 111.17 111.34 111.09 111.31 317,800 +0.28(+0.25%)
Oct 31, 2019 111.06 111.18 111.03 111.03 466,403 +0.00(+0.00%)
Oct 30, 2019 111.30 111.31 111.01 111.03 578,235 -0.25(-0.22%)
Oct 29, 2019 110.87 111.43 110.67 111.28 833,827 +0.39(+0.35%)
Oct 28, 2019 111.15 111.15 110.86 110.89 339,749 -0.19(-0.17%)
Oct 25, 2019 111.20 111.29 111.05 111.08 401,800 +0.04(+0.04%)
Oct 24, 2019 110.95 111.09 110.68 111.04 1,202,364 -0.02(-0.02%)
Oct 23, 2019 111.12 111.38 111.06 111.06 532,974 -0.11(-0.10%)
Oct 22, 2019 111.18 111.19 110.98 111.17 193,753 -0.01(-0.01%)
Oct 21, 2019 111.29 111.33 111.04 111.18 354,459 +0.08(+0.07%)
Oct 18, 2019 111.17 111.17 110.85 111.10 478,200 +0.06(+0.05%)
Oct 17, 2019 110.64 111.40 110.64 111.04 667,770 +0.29(+0.26%)
Oct 16, 2019 110.50 110.76 110.45 110.75 815,493 +0.33(+0.30%)
Oct 15, 2019 110.53 110.62 110.42 110.42 261,034 -0.06(-0.05%)
Oct 14, 2019 110.66 110.75 110.46 110.48 475,679 -0.21(-0.19%)
Oct 11, 2019 110.88 110.94 110.64 110.69 690,600 -0.10(-0.09%)
Oct 10, 2019 110.45 110.81 110.27 110.79 703,958 +0.37(+0.34%)
Oct 09, 2019 110.68 110.68 109.87 110.42 1,087,179 +0.03(+0.03%)
Oct 08, 2019 110.37 110.48 110.30 110.39 576,118 +0.01(+0.01%)
Oct 07, 2019 110.54 110.55 110.33 110.38 676,298 -0.10(-0.09%)
Oct 04, 2019 110.31 110.64 110.31 110.48 665,100 +0.23(+0.21%)
Oct 03, 2019 110.50 110.65 110.25 110.25 1,394,637 -0.26(-0.24%)
Oct 02, 2019 110.61 110.80 110.46 110.51 788,426 -0.06(-0.05%)
Oct 01, 2019 110.61 110.83 110.57 110.57 555,914 +0.06(+0.05%)
Sep 30, 2019 110.87 110.87 110.51 110.51 665,299 -0.16(-0.14%)
Sep 27, 2019 110.70 110.78 110.53 110.67 420,700 +0.07(+0.06%)
Sep 26, 2019 110.71 110.74 110.48 110.60 763,395 -0.18(-0.16%)
Sep 25, 2019 110.51 110.84 110.50 110.78 628,028 +0.27(+0.24%)
Sep 24, 2019 110.52 110.59 110.41 110.51 759,001 +0.10(+0.09%)
Sep 23, 2019 110.45 110.59 110.41 110.41 399,164 +0.00(+0.00%)
Sep 20, 2019 110.69 110.69 110.41 110.41 913,900 -0.19(-0.17%)
Sep 19, 2019 110.41 110.64 110.40 110.60 437,800 +0.10(+0.09%)
Sep 18, 2019 110.50 110.65 110.39 110.50 537,173 +0.00(+0.00%)
Sep 17, 2019 110.30 110.54 109.89 110.50 1,619,798 -0.11(-0.10%)
Sep 16, 2019 110.60 110.63 110.48 110.61 513,418 +0.01(+0.01%)
Sep 13, 2019 110.79 110.80 110.59 110.60 428,200 +0.00(+0.00%)
Sep 12, 2019 110.70 110.70 110.60 110.60 259,609 +0.02(+0.02%)
Sep 11, 2019 110.69 110.74 110.55 110.58 1,024,007 -0.16(-0.14%)
Sep 10, 2019 110.71 110.78 110.60 110.74 610,948 +0.05(+0.05%)
Sep 09, 2019 110.81 110.85 110.66 110.69 787,458 -0.06(-0.05%)
Sep 06, 2019 110.90 110.90 110.71 110.75 554,500 -0.14(-0.13%)
Sep 05, 2019 110.85 110.93 110.73 110.89 624,513 +0.08(+0.07%)
Sep 04, 2019 110.75 110.88 110.71 110.81 408,253 +0.17(+0.15%)
Sep 03, 2019 110.80 110.88 110.61 110.64 533,877 -0.24(-0.22%)
Aug 30, 2019 110.89 110.90 110.77 110.88 500,300 +0.06(+0.05%)
Aug 29, 2019 110.89 110.99 110.72 110.82 269,467 -0.08(-0.07%)
Aug 28, 2019 110.60 110.97 110.50 110.90 578,774 +0.39(+0.35%)
Aug 27, 2019 110.66 110.70 110.50 110.51 803,170 -0.16(-0.14%)
Aug 26, 2019 110.70 110.82 110.52 110.67 574,369 +0.08(+0.07%)
Aug 23, 2019 110.56 110.70 110.49 110.59 464,800 -0.05(-0.05%)
Aug 22, 2019 110.50 110.72 110.44 110.64 428,758 +0.18(+0.16%)
Aug 21, 2019 110.48 110.52 110.32 110.46 302,133 +0.06(+0.05%)
Aug 20, 2019 110.50 110.56 110.24 110.40 351,973 +0.01(+0.01%)
Aug 19, 2019 110.64 110.64 109.94 110.39 938,450 +0.31(+0.28%)
Aug 16, 2019 109.92 110.10 109.92 110.08 633,300 +0.08(+0.07%)
Aug 15, 2019 109.84 110.04 109.80 110.00 777,789 +0.13(+0.12%)
Aug 14, 2019 109.71 109.90 109.68 109.87 1,308,141 +0.15(+0.14%)
Aug 13, 2019 109.71 109.88 109.68 109.72 1,059,720 -0.04(-0.04%)
Aug 12, 2019 109.78 109.79 109.64 109.76 592,496 +0.00(+0.00%)
Aug 09, 2019 109.74 109.81 109.65 109.76 1,381,500 -0.13(-0.12%)
Aug 08, 2019 109.61 109.90 109.60 109.89 1,828,255 +0.30(+0.27%)
Aug 07, 2019 109.61 109.67 109.55 109.59 1,841,216 -0.06(-0.05%)
Aug 06, 2019 109.49 109.85 109.47 109.65 1,465,370 +0.31(+0.28%)
Aug 05, 2019 109.58 109.58 109.27 109.34 2,109,424 -0.16(-0.15%)
Aug 02, 2019 109.70 109.77 109.41 109.50 1,393,000 -0.15(-0.14%)
Aug 01, 2019 109.85 110.00 109.65 109.65 1,345,660 -0.16(-0.15%)
Jul 31, 2019 109.76 109.90 109.65 109.81 1,679,978 +0.14(+0.13%)
Jul 30, 2019 109.65 109.92 109.55 109.67 534,139 +0.00(+0.00%)
Jul 29, 2019 109.64 109.84 109.53 109.67 599,017 +0.14(+0.13%)
Jul 26, 2019 109.63 109.70 109.51 109.53 1,052,200 +0.02(+0.02%)
Jul 25, 2019 109.60 109.79 109.50 109.51 635,097 +0.01(+0.01%)
Jul 24, 2019 109.46 109.65 109.44 109.50 644,878 +0.04(+0.04%)
Jul 23, 2019 109.52 109.65 109.43 109.46 891,874 -0.05(-0.05%)
Jul 22, 2019 109.68 109.70 109.40 109.51 532,861 -0.09(-0.08%)
Jul 19, 2019 109.68 109.72 109.43 109.60 594,200 +0.18(+0.16%)
Jul 18, 2019 109.75 109.75 109.25 109.42 939,696 -0.23(-0.21%)
Jul 17, 2019 110.20 110.20 109.61 109.65 813,451 -0.36(-0.33%)
Jul 16, 2019 109.70 110.72 109.65 110.01 1,297,808 +0.33(+0.30%)
Jul 15, 2019 109.65 109.75 109.53 109.68 764,965 +0.08(+0.07%)
Jul 12, 2019 109.61 109.75 109.49 109.60 730,100 -0.01(-0.01%)
Jul 11, 2019 109.61 109.73 109.27 109.61 1,629,710 +0.11(+0.10%)
Jul 10, 2019 109.94 110.34 109.50 109.50 1,856,106 -0.30(-0.27%)
Jul 09, 2019 109.46 109.99 109.45 109.80 892,398 +0.31(+0.28%)
Jul 08, 2019 109.10 109.73 109.03 109.49 1,552,479 +0.51(+0.47%)
Jul 05, 2019 109.49 109.50 108.96 108.98 1,040,400 -0.55(-0.50%)
Jul 03, 2019 109.25 109.69 109.07 109.53 1,191,400 +0.37(+0.34%)
Jul 02, 2019 108.85 109.47 108.81 109.16 2,943,700 +0.31(+0.28%)
Jul 01, 2019 108.85 109.00 108.36 108.85 12,253,395 +8.85(+8.85%)
Jun 28, 2019 98.60 100.58 98.60 100.00 804,400 +1.43(+1.45%)
Jun 27, 2019 97.35 98.88 97.35 98.57 248,170 +1.57(+1.62%)
Jun 26, 2019 97.78 97.98 96.95 97.00 239,153 -0.59(-0.60%)
Jun 25, 2019 96.97 98.18 96.28 97.59 314,760 +0.50(+0.51%)
Jun 24, 2019 97.91 98.23 97.05 97.09 374,223 -0.78(-0.80%)
Jun 21, 2019 96.15 101.18 95.81 97.87 917,800 +1.26(+1.30%)
Jun 20, 2019 96.86 97.81 96.18 96.61 403,011 +0.75(+0.78%)
Jun 19, 2019 95.47 95.98 94.86 95.86 482,949 +0.17(+0.18%)
Jun 18, 2019 95.50 96.29 94.77 95.69 299,284 +0.73(+0.77%)
Jun 17, 2019 95.61 96.03 94.60 94.96 263,853 -1.01(-1.05%)
Jun 14, 2019 96.29 96.75 94.70 95.97 357,100 -0.61(-0.63%)
Jun 13, 2019 97.71 98.31 96.14 96.58 277,932 -0.82(-0.84%)
Jun 12, 2019 97.92 98.22 97.15 97.40 272,267 -0.55(-0.56%)
Jun 11, 2019 98.31 98.45 96.65 97.95 258,074 +0.41(+0.42%)
Jun 10, 2019 97.93 98.56 97.32 97.54 207,475 +0.08(+0.08%)
Jun 07, 2019 98.00 98.34 96.74 97.46 347,300 -0.18(-0.18%)
Jun 06, 2019 97.25 98.02 96.72 97.64 538,739 +0.30(+0.31%)
Jun 05, 2019 95.67 99.30 95.45 97.34 556,324 +1.75(+1.83%)
Jun 04, 2019 95.42 96.40 94.98 95.59 360,169 +1.51(+1.61%)
Jun 03, 2019 95.22 95.90 93.81 94.08 330,165 -1.14(-1.20%)
May 31, 2019 94.07 95.61 93.04 95.22 488,500 +0.03(+0.03%)
May 30, 2019 94.01 95.70 94.01 95.19 437,749 +1.03(+1.09%)
May 29, 2019 94.62 95.00 93.73 94.16 459,718 -0.56(-0.59%)
May 28, 2019 94.36 96.38 93.66 94.72 881,849 +0.25(+0.26%)
May 24, 2019 95.10 96.58 93.01 94.47 828,900 +0.52(+0.55%)
May 23, 2019 85.02 95.83 84.35 93.95 2,705,672 +7.88(+9.16%)
May 22, 2019 85.41 86.50 84.64 86.07 346,428 +0.24(+0.28%)
May 21, 2019 85.86 86.21 85.13 85.83 321,805 +0.54(+0.63%)
May 20, 2019 85.06 85.49 84.71 85.29 516,068 -0.17(-0.20%)
May 17, 2019 85.60 86.43 84.96 85.46 307,500 -1.22(-1.41%)
May 16, 2019 86.75 87.67 86.45 86.68 262,436 +0.40(+0.46%)
May 15, 2019 85.22 86.55 85.20 86.28 187,312 +0.58(+0.68%)
May 14, 2019 84.25 86.53 84.25 85.70 301,439 +1.62(+1.93%)
May 13, 2019 84.55 85.11 83.81 84.08 235,669 -2.33(-2.70%)
May 10, 2019 85.34 86.53 84.38 86.41 231,900 +0.75(+0.88%)
May 09, 2019 84.80 85.89 84.00 85.66 266,691 +0.23(+0.27%)
May 08, 2019 86.43 87.03 85.25 85.43 317,235 -1.50(-1.73%)
May 07, 2019 87.76 88.84 85.74 86.93 540,567 -2.02(-2.27%)
May 06, 2019 88.23 89.49 88.23 88.95 358,434 -1.06(-1.18%)
May 03, 2019 89.29 90.98 89.14 90.01 240,900 +1.18(+1.33%)
May 02, 2019 87.10 88.92 86.64 88.83 231,179 +1.51(+1.73%)
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.