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 (%)
Nov 29, 2019 111.36 111.50 111.36 111.45 353,300 +0.11(+0.10%)
Nov 27, 2019 111.48 111.49 111.21 111.34 230,900 -0.04(-0.04%)
Nov 26, 2019 111.37 111.54 111.37 111.38 345,399 +0.01(+0.01%)
Nov 25, 2019 111.47 111.48 111.33 111.37 365,628 +0.00(+0.00%)
Nov 22, 2019 111.43 111.50 111.34 111.37 368,500 +0.03(+0.03%)
Nov 21, 2019 111.48 111.48 111.30 111.34 339,038 -0.16(-0.14%)
Nov 20, 2019 111.32 111.63 111.21 111.50 1,666,406 +0.26(+0.23%)
Nov 19, 2019 111.36 111.49 111.24 111.24 639,210 -0.12(-0.11%)
Nov 18, 2019 111.40 111.52 111.29 111.36 749,770 -0.05(-0.04%)
Nov 15, 2019 111.45 111.53 111.35 111.41 431,600 +0.04(+0.04%)
Nov 14, 2019 111.46 111.51 111.36 111.37 309,762 -0.13(-0.12%)
Nov 13, 2019 111.19 111.54 111.19 111.50 385,863 +0.04(+0.04%)
Nov 12, 2019 111.30 111.55 111.30 111.46 565,564 +0.15(+0.13%)
Nov 11, 2019 111.15 111.39 111.15 111.31 146,104 -0.03(-0.03%)
Nov 08, 2019 111.48 111.48 111.16 111.34 364,900 -0.05(-0.04%)
Nov 07, 2019 111.37 111.54 111.23 111.39 428,744 +0.00(+0.00%)
Nov 06, 2019 111.18 111.39 111.11 111.39 411,281 +0.21(+0.19%)
Nov 05, 2019 111.20 111.31 111.17 111.18 331,275 -0.07(-0.06%)
Nov 04, 2019 111.30 111.33 111.00 111.25 546,192 -0.06(-0.05%)
Nov 01, 2019 111.17 111.34 111.09 111.31 317,800 +0.28(+0.25%)
Oct 31, 2019 111.06 111.18 111.03 111.03 466,403 +0.00(+0.00%)
Oct 30, 2019 111.30 111.31 111.01 111.03 578,235 -0.25(-0.22%)
Oct 29, 2019 110.87 111.43 110.67 111.28 833,827 +0.39(+0.35%)
Oct 28, 2019 111.15 111.15 110.86 110.89 339,749 -0.19(-0.17%)
Oct 25, 2019 111.20 111.29 111.05 111.08 401,800 +0.04(+0.04%)
Oct 24, 2019 110.95 111.09 110.68 111.04 1,202,364 -0.02(-0.02%)
Oct 23, 2019 111.12 111.38 111.06 111.06 532,974 -0.11(-0.10%)
Oct 22, 2019 111.18 111.19 110.98 111.17 193,753 -0.01(-0.01%)
Oct 21, 2019 111.29 111.33 111.04 111.18 354,459 +0.08(+0.07%)
Oct 18, 2019 111.17 111.17 110.85 111.10 478,200 +0.06(+0.05%)
Oct 17, 2019 110.64 111.40 110.64 111.04 667,770 +0.29(+0.26%)
Oct 16, 2019 110.50 110.76 110.45 110.75 815,493 +0.33(+0.30%)
Oct 15, 2019 110.53 110.62 110.42 110.42 261,034 -0.06(-0.05%)
Oct 14, 2019 110.66 110.75 110.46 110.48 475,679 -0.21(-0.19%)
Oct 11, 2019 110.88 110.94 110.64 110.69 690,600 -0.10(-0.09%)
Oct 10, 2019 110.45 110.81 110.27 110.79 703,958 +0.37(+0.34%)
Oct 09, 2019 110.68 110.68 109.87 110.42 1,087,179 +0.03(+0.03%)
Oct 08, 2019 110.37 110.48 110.30 110.39 576,118 +0.01(+0.01%)
Oct 07, 2019 110.54 110.55 110.33 110.38 676,298 -0.10(-0.09%)
Oct 04, 2019 110.31 110.64 110.31 110.48 665,100 +0.23(+0.21%)
Oct 03, 2019 110.50 110.65 110.25 110.25 1,394,637 -0.26(-0.24%)
Oct 02, 2019 110.61 110.80 110.46 110.51 788,426 -0.06(-0.05%)
Oct 01, 2019 110.61 110.83 110.57 110.57 555,914 +0.06(+0.05%)
Sep 30, 2019 110.87 110.87 110.51 110.51 665,299 -0.16(-0.14%)
Sep 27, 2019 110.70 110.78 110.53 110.67 420,700 +0.07(+0.06%)
Sep 26, 2019 110.71 110.74 110.48 110.60 763,395 -0.18(-0.16%)
Sep 25, 2019 110.51 110.84 110.50 110.78 628,028 +0.27(+0.24%)
Sep 24, 2019 110.52 110.59 110.41 110.51 759,001 +0.10(+0.09%)
Sep 23, 2019 110.45 110.59 110.41 110.41 399,164 +0.00(+0.00%)
Sep 20, 2019 110.69 110.69 110.41 110.41 913,900 -0.19(-0.17%)
Sep 19, 2019 110.41 110.64 110.40 110.60 437,800 +0.10(+0.09%)
Sep 18, 2019 110.50 110.65 110.39 110.50 537,173 +0.00(+0.00%)
Sep 17, 2019 110.30 110.54 109.89 110.50 1,619,798 -0.11(-0.10%)
Sep 16, 2019 110.60 110.63 110.48 110.61 513,418 +0.01(+0.01%)
Sep 13, 2019 110.79 110.80 110.59 110.60 428,200 +0.00(+0.00%)
Sep 12, 2019 110.70 110.70 110.60 110.60 259,609 +0.02(+0.02%)
Sep 11, 2019 110.69 110.74 110.55 110.58 1,024,007 -0.16(-0.14%)
Sep 10, 2019 110.71 110.78 110.60 110.74 610,948 +0.05(+0.05%)
Sep 09, 2019 110.81 110.85 110.66 110.69 787,458 -0.06(-0.05%)
Sep 06, 2019 110.90 110.90 110.71 110.75 554,500 -0.14(-0.13%)
Sep 05, 2019 110.85 110.93 110.73 110.89 624,513 +0.08(+0.07%)
Sep 04, 2019 110.75 110.88 110.71 110.81 408,253 +0.17(+0.15%)
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.