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, 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.