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 (%)
Jul 31, 2017 65.32 65.55 64.80 65.16 527,017 -0.01(-0.02%)
Jul 28, 2017 65.26 65.79 64.66 65.17 467,687 +0.00(+0.00%)
Jul 27, 2017 66.02 66.18 64.55 65.17 621,459 -0.86(-1.30%)
Jul 26, 2017 68.50 68.50 66.01 66.03 593,240 -2.10(-3.08%)
Jul 25, 2017 67.85 68.57 67.55 68.13 808,858 +0.79(+1.17%)
Jul 24, 2017 67.37 68.00 67.21 67.34 463,970 +0.07(+0.10%)
Jul 21, 2017 66.21 67.58 66.10 67.27 566,106 +0.63(+0.95%)
Jul 20, 2017 68.44 68.44 66.26 66.64 512,483 -1.42(-2.09%)
Jul 19, 2017 68.37 68.37 67.57 68.06 233,271 -0.44(-0.64%)
Jul 18, 2017 68.27 68.72 68.00 68.50 252,941 -0.11(-0.16%)
Jul 17, 2017 68.20 68.67 67.80 68.61 265,581 +0.32(+0.47%)
Jul 14, 2017 68.32 68.57 68.11 68.29 212,680 +0.21(+0.31%)
Jul 13, 2017 68.64 68.78 67.87 68.08 206,341 -0.34(-0.50%)
Jul 12, 2017 68.84 68.85 68.07 68.42 507,739 +0.31(+0.46%)
Jul 11, 2017 68.49 68.49 67.40 68.11 226,420 -0.34(-0.50%)
Jul 10, 2017 68.50 69.15 68.26 68.45 315,872 -0.41(-0.60%)
Jul 07, 2017 68.43 69.01 68.09 68.86 216,059 +0.65(+0.95%)
Jul 06, 2017 68.99 69.24 68.21 68.21 461,065 -0.81(-1.17%)
Jul 05, 2017 69.08 69.18 67.73 69.02 260,020 -0.06(-0.09%)
Jul 03, 2017 68.73 69.96 68.58 69.08 268,826 +0.69(+1.01%)
Jun 30, 2017 68.27 68.84 67.53 68.39 340,399 +0.56(+0.83%)
Jun 29, 2017 68.34 68.54 67.09 67.83 411,487 -0.33(-0.48%)
Jun 28, 2017 67.40 68.45 66.94 68.16 209,408 +1.44(+2.16%)
Jun 27, 2017 66.89 67.31 66.43 66.72 260,747 -0.25(-0.37%)
Jun 26, 2017 67.55 67.68 66.51 66.97 302,382 -0.15(-0.22%)
Jun 23, 2017 65.71 67.64 65.34 67.12 715,569 +1.32(+2.01%)
Jun 22, 2017 64.10 65.91 63.74 65.80 633,736 +1.76(+2.75%)
Jun 21, 2017 65.76 66.06 63.91 64.04 358,174 -1.43(-2.18%)
Jun 20, 2017 67.03 67.17 65.43 65.47 257,110 -1.90(-2.82%)
Jun 19, 2017 67.95 68.12 66.88 67.37 334,053 +0.20(+0.30%)
Jun 16, 2017 66.83 67.17 66.32 67.17 498,906 +0.23(+0.34%)
Jun 15, 2017 65.73 66.97 65.73 66.94 415,578 +0.45(+0.68%)
Jun 14, 2017 68.25 68.54 66.10 66.49 594,820 -1.80(-2.64%)
Jun 13, 2017 66.78 68.30 66.32 68.29 543,949 +1.89(+2.85%)
Jun 12, 2017 65.05 66.51 64.98 66.40 466,134 +1.51(+2.33%)
Jun 09, 2017 64.60 65.12 64.01 64.89 295,367 +0.29(+0.45%)
Jun 08, 2017 63.90 64.89 63.74 64.60 278,062 +0.66(+1.03%)
Jun 07, 2017 65.15 65.32 63.89 63.94 384,923 -1.06(-1.63%)
Jun 06, 2017 65.71 65.92 64.51 65.00 327,573 -1.16(-1.75%)
Jun 05, 2017 65.99 66.46 65.61 66.16 452,009 +0.21(+0.32%)
Jun 02, 2017 65.86 66.73 65.23 65.95 402,574 +0.09(+0.14%)
Jun 01, 2017 66.10 66.89 65.37 65.86 536,703 +0.36(+0.55%)
May 31, 2017 66.21 66.21 64.98 65.50 457,926 -0.93(-1.40%)
May 30, 2017 66.20 66.53 65.44 66.43 329,643 -0.04(-0.06%)
May 26, 2017 65.53 66.75 65.34 66.47 549,885 +0.91(+1.39%)
May 25, 2017 65.14 65.64 64.81 65.56 335,450 +0.76(+1.17%)
May 24, 2017 64.58 65.07 64.32 64.80 252,575 +0.17(+0.26%)
May 23, 2017 64.86 65.00 64.03 64.63 284,911 +0.07(+0.11%)
May 22, 2017 64.95 65.22 64.33 64.56 355,857 +0.06(+0.09%)
May 19, 2017 63.25 65.16 63.11 64.50 396,066 +1.60(+2.54%)
May 18, 2017 62.38 63.11 61.44 62.90 538,075 +0.19(+0.30%)
May 17, 2017 64.52 63.69 62.04 62.71 427,813 -1.81(-2.81%)
May 16, 2017 64.95 65.02 63.83 64.52 315,755 -0.58(-0.89%)
May 15, 2017 64.66 65.48 64.30 65.10 373,495 +0.70(+1.09%)
May 12, 2017 64.29 64.68 64.04 64.40 431,997 -0.13(-0.20%)
May 11, 2017 63.75 64.87 63.58 64.53 573,480 +0.46(+0.72%)
May 10, 2017 63.69 64.46 63.58 64.07 504,476 +0.56(+0.88%)
May 09, 2017 62.51 63.81 62.12 63.51 608,592 +0.91(+1.45%)
May 08, 2017 64.29 64.39 62.50 62.60 437,310 -1.87(-2.90%)
May 05, 2017 63.54 64.47 63.13 64.47 462,423 +1.12(+1.77%)
May 04, 2017 64.25 65.06 63.29 63.35 558,146 -1.28(-1.98%)
May 03, 2017 64.15 64.92 63.15 64.63 751,242 -0.12(-0.19%)
May 02, 2017 66.65 66.83 64.31 64.75 1,215,367 -2.07(-3.10%)
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.