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 (%)
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%)
May 01, 2019 87.71 88.30 86.10 87.32 436,434 -1.33(-1.50%)
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.