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 (%)
Jan 31, 2018 80.19 81.21 79.07 79.85 273,722 +0.05(+0.06%)
Jan 30, 2018 79.44 79.93 79.14 79.80 357,175 -0.28(-0.35%)
Jan 29, 2018 80.63 81.43 79.97 80.08 300,805 -0.72(-0.89%)
Jan 26, 2018 80.71 80.95 80.11 80.80 262,201 +0.37(+0.46%)
Jan 25, 2018 81.35 81.82 80.12 80.43 287,568 -0.96(-1.18%)
Jan 24, 2018 81.76 82.67 80.52 81.39 220,594 -0.19(-0.23%)
Jan 23, 2018 81.48 81.97 80.62 81.58 302,587 +0.00(+0.00%)
Jan 22, 2018 81.39 82.24 80.42 81.58 231,239 -0.25(-0.31%)
Jan 19, 2018 81.60 82.10 80.90 81.83 304,708 +0.26(+0.32%)
Jan 18, 2018 81.68 82.03 81.12 81.57 318,856 +0.18(+0.22%)
Jan 17, 2018 82.50 83.57 81.29 81.39 291,195 -0.87(-1.06%)
Jan 16, 2018 83.50 83.80 81.78 82.26 643,855 -0.87(-1.05%)
Jan 12, 2018 83.13 83.13 83.13 0 -0.40(-0.48%)
Jan 11, 2018 82.67 83.58 82.60 83.53 401,591 +1.15(+1.40%)
Jan 10, 2018 83.20 83.58 82.24 82.38 207,866 -1.01(-1.21%)
Jan 09, 2018 83.15 84.39 82.89 83.39 270,911 +0.78(+0.94%)
Jan 08, 2018 81.71 82.79 81.44 82.61 303,765 +0.97(+1.19%)
Jan 05, 2018 82.41 83.20 81.07 81.64 389,686 -0.23(-0.28%)
Jan 04, 2018 80.70 82.31 80.70 81.87 545,314 +1.46(+1.82%)
Jan 03, 2018 80.44 81.22 80.06 80.41 323,023 +0.02(+0.02%)
Jan 02, 2018 79.03 80.56 78.73 80.39 317,833 +1.66(+2.11%)
Dec 29, 2017 78.73 78.73 78.73 0 +0.01(+0.01%)
Dec 28, 2017 79.38 79.38 78.18 78.72 199,361 -0.41(-0.52%)
Dec 27, 2017 78.33 79.26 78.15 79.13 164,517 +0.79(+1.01%)
Dec 26, 2017 78.25 78.93 78.07 78.34 90,294 +0.19(+0.24%)
Dec 22, 2017 78.12 78.32 77.72 78.15 130,480 +0.11(+0.14%)
Dec 21, 2017 78.75 78.89 77.47 78.04 259,814 -0.67(-0.85%)
Dec 20, 2017 79.20 79.29 78.32 78.71 169,719 +0.15(+0.19%)
Dec 19, 2017 78.56 79.08 77.82 78.56 251,798 +0.15(+0.19%)
Dec 18, 2017 78.22 78.78 78.05 78.41 296,774 +0.99(+1.28%)
Dec 15, 2017 76.67 78.00 76.67 77.42 774,695 +0.97(+1.27%)
Dec 14, 2017 78.40 78.62 76.43 76.45 348,400 -1.86(-2.38%)
Dec 13, 2017 77.36 78.74 77.24 78.31 287,205 +1.09(+1.41%)
Dec 12, 2017 77.13 77.45 76.56 77.22 267,212 +0.24(+0.31%)
Dec 11, 2017 78.60 78.82 76.77 76.98 357,386 -1.59(-2.02%)
Dec 08, 2017 79.20 79.56 78.35 78.57 292,175 +0.09(+0.11%)
Dec 07, 2017 77.16 78.76 76.64 78.48 333,920 +1.11(+1.43%)
Dec 06, 2017 76.90 77.80 75.49 77.37 239,032 +0.09(+0.12%)
Dec 05, 2017 79.40 79.40 77.17 77.28 520,702 -2.20(-2.77%)
Dec 04, 2017 79.29 81.73 77.80 79.48 470,637 +1.18(+1.51%)
Dec 01, 2017 78.76 79.00 77.43 78.30 530,623 -0.52(-0.66%)
Nov 30, 2017 77.24 79.30 77.03 78.82 385,956 +1.89(+2.46%)
Nov 29, 2017 75.12 77.15 74.94 76.93 440,670 +1.81(+2.41%)
Nov 28, 2017 74.53 75.24 73.96 75.12 530,393 +0.78(+1.05%)
Nov 27, 2017 73.98 74.42 73.44 74.34 297,048 +0.07(+0.09%)
Nov 24, 2017 74.38 74.58 73.92 74.27 76,693 +0.29(+0.39%)
Nov 22, 2017 73.72 74.36 73.14 73.98 237,700 +0.55(+0.75%)
Nov 21, 2017 72.94 73.88 72.86 73.43 239,541 +0.67(+0.92%)
Nov 20, 2017 72.67 72.89 71.39 72.76 244,717 +0.10(+0.14%)
Nov 17, 2017 72.48 72.79 71.93 72.66 291,454 +0.16(+0.22%)
Nov 16, 2017 71.69 72.67 71.34 72.50 409,711 +1.11(+1.55%)
Nov 15, 2017 71.52 71.67 70.68 71.39 439,429 -0.75(-1.04%)
Nov 14, 2017 72.53 72.69 71.98 72.14 355,238 -0.71(-0.97%)
Nov 13, 2017 73.76 73.76 70.94 72.85 421,449 -1.19(-1.61%)
Nov 10, 2017 73.58 74.33 73.35 74.04 365,136 +0.59(+0.80%)
Nov 09, 2017 73.84 74.19 72.92 73.45 601,839 -0.83(-1.12%)
Nov 08, 2017 73.33 74.58 73.20 74.28 320,623 +0.67(+0.91%)
Nov 07, 2017 73.45 73.97 72.96 73.61 422,253 +0.10(+0.14%)
Nov 06, 2017 72.93 74.04 72.73 73.51 403,682 +0.31(+0.42%)
Nov 03, 2017 72.34 73.29 71.96 73.20 631,989 +0.73(+1.01%)
Nov 02, 2017 72.56 71.71 72.47 352,277 +0.09(+0.12%)
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.