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 (%)
Sep 29, 2017 73.38 74.24 73.25 74.01 294,349 +0.48(+0.65%)
Sep 28, 2017 72.76 73.65 72.76 73.53 224,546 +0.59(+0.81%)
Sep 27, 2017 72.82 73.10 72.35 72.94 399,905 +0.38(+0.52%)
Sep 26, 2017 72.95 73.22 72.11 72.56 376,689 -0.34(-0.47%)
Sep 25, 2017 72.78 73.32 72.44 72.90 247,992 +0.08(+0.11%)
Sep 22, 2017 73.01 73.30 72.79 72.82 216,604 -0.18(-0.25%)
Sep 21, 2017 72.98 73.53 72.63 73.00 287,181 +0.00(+0.00%)
Sep 20, 2017 71.83 73.21 71.64 73.00 387,986 +1.29(+1.80%)
Sep 19, 2017 71.23 71.79 70.79 71.71 372,543 +0.60(+0.84%)
Sep 18, 2017 70.00 71.22 69.99 71.11 464,563 +1.32(+1.89%)
Sep 15, 2017 69.89 70.31 69.48 69.79 691,461 -0.14(-0.20%)
Sep 14, 2017 70.77 70.96 69.75 69.93 667,431 -0.95(-1.34%)
Sep 13, 2017 70.68 70.93 70.33 70.88 396,135 +0.09(+0.13%)
Sep 12, 2017 70.46 70.95 70.19 70.79 462,674 +0.49(+0.70%)
Sep 11, 2017 70.28 70.67 70.06 70.30 477,462 +0.50(+0.72%)
Sep 08, 2017 69.25 70.02 68.72 69.80 496,857 +0.23(+0.33%)
Sep 07, 2017 69.82 70.23 69.40 69.57 556,040 -0.14(-0.20%)
Sep 06, 2017 69.43 70.62 69.29 69.71 366,231 +0.60(+0.87%)
Sep 05, 2017 69.06 69.54 68.85 69.11 398,509 +0.01(+0.01%)
Sep 01, 2017 68.89 69.77 68.79 69.10 300,050 +0.54(+0.79%)
Aug 31, 2017 68.22 68.56 67.82 68.56 311,589 +0.70(+1.03%)
Aug 30, 2017 66.88 68.40 66.74 67.86 420,467 +0.98(+1.47%)
Aug 29, 2017 65.61 67.08 65.49 66.88 331,199 +0.70(+1.06%)
Aug 28, 2017 66.46 66.61 65.74 66.18 282,497 -0.18(-0.27%)
Aug 25, 2017 66.95 66.20 66.36 274,793 +0.46(+0.70%)
Aug 24, 2017 66.32 66.34 65.70 65.90 244,032 -0.28(-0.42%)
Aug 23, 2017 66.04 66.56 65.66 66.18 314,837 -0.42(-0.63%)
Aug 22, 2017 65.88 66.77 65.79 66.60 247,822 +1.32(+2.02%)
Aug 21, 2017 65.57 66.03 64.31 65.28 215,743 -0.28(-0.43%)
Aug 18, 2017 65.52 66.07 64.87 65.56 220,652 -0.10(-0.15%)
Aug 17, 2017 66.93 67.43 65.58 65.66 391,294 -1.56(-2.32%)
Aug 16, 2017 66.75 68.05 66.75 67.22 313,612 +0.62(+0.93%)
Aug 15, 2017 66.82 66.99 66.40 66.60 229,805 -0.30(-0.45%)
Aug 14, 2017 66.76 67.22 66.39 66.90 272,858 +0.57(+0.86%)
Aug 11, 2017 66.14 67.61 65.93 66.33 463,853 +1.22(+1.87%)
Aug 10, 2017 67.09 67.11 65.09 65.11 309,860 -2.41(-3.57%)
Aug 09, 2017 66.91 67.53 66.67 67.52 319,965 +0.32(+0.48%)
Aug 08, 2017 66.95 68.27 66.24 67.20 425,453 +0.11(+0.16%)
Aug 07, 2017 67.02 67.54 66.80 67.09 308,232 +0.14(+0.21%)
Aug 04, 2017 66.57 67.04 65.97 66.95 295,728 +0.35(+0.53%)
Aug 03, 2017 66.01 66.66 65.88 66.60 316,507 +0.61(+0.92%)
Aug 02, 2017 65.28 66.09 65.28 65.99 534,203 +0.49(+0.75%)
Aug 01, 2017 66.77 67.35 65.08 65.50 754,291 +0.34(+0.52%)
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%)
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.