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 28, 2018 91.25 92.00 90.80 90.99 757,100 -0.62(-0.68%)
Sep 27, 2018 91.36 92.59 91.01 91.61 901,302 +0.70(+0.77%)
Sep 26, 2018 90.89 91.97 90.55 90.91 252,157 +0.19(+0.21%)
Sep 25, 2018 91.00 91.45 90.28 90.72 498,191 +0.07(+0.08%)
Sep 24, 2018 91.70 91.73 90.17 90.65 715,204 -0.75(-0.82%)
Sep 21, 2018 91.05 91.86 90.66 91.40 885,700 +0.39(+0.43%)
Sep 20, 2018 90.35 91.21 89.39 91.01 525,573 +1.07(+1.19%)
Sep 19, 2018 90.34 90.56 89.28 89.94 304,230 -0.50(-0.55%)
Sep 18, 2018 89.24 90.66 88.82 90.44 318,161 +1.79(+2.02%)
Sep 17, 2018 89.18 89.51 88.01 88.65 696,331 -0.40(-0.45%)
Sep 14, 2018 88.25 89.09 87.79 89.05 409,800 +1.06(+1.20%)
Sep 13, 2018 88.82 88.82 87.93 87.99 260,866 -0.42(-0.48%)
Sep 12, 2018 88.31 88.60 87.88 88.41 161,095 +0.25(+0.28%)
Sep 11, 2018 88.18 88.78 87.54 88.16 128,626 -0.11(-0.12%)
Sep 10, 2018 88.49 88.89 88.26 88.27 185,305 +0.17(+0.19%)
Sep 07, 2018 87.73 89.08 87.73 88.10 170,600 +0.04(+0.05%)
Sep 06, 2018 88.27 88.92 88.03 88.06 201,986 -0.02(-0.02%)
Sep 05, 2018 87.00 88.40 86.98 88.08 901,919 +0.95(+1.09%)
Sep 04, 2018 87.79 88.29 86.52 87.13 329,567 -0.76(-0.86%)
Aug 31, 2018 87.89 87.89 87.89 0 -0.18(-0.20%)
Aug 30, 2018 87.60 88.29 87.20 88.07 267,627 +0.18(+0.20%)
Aug 29, 2018 89.25 89.25 87.76 87.89 411,299 -1.10(-1.24%)
Aug 28, 2018 90.19 90.19 88.95 88.99 325,706 -0.61(-0.68%)
Aug 27, 2018 88.65 89.62 88.65 89.60 357,821 +1.50(+1.70%)
Aug 24, 2018 88.01 88.56 87.56 88.10 331,600 +0.61(+0.70%)
Aug 23, 2018 87.56 88.05 87.16 87.49 216,928 -0.33(-0.38%)
Aug 22, 2018 87.88 88.10 87.52 87.82 466,693 -0.41(-0.46%)
Aug 21, 2018 88.47 89.00 88.05 88.23 570,306 +0.02(+0.02%)
Aug 20, 2018 88.00 88.37 87.50 88.21 239,823 +0.60(+0.68%)
Aug 17, 2018 87.35 87.99 86.93 87.61 406,300 +0.25(+0.29%)
Aug 16, 2018 86.72 88.07 86.63 87.36 298,002 +1.09(+1.26%)
Aug 15, 2018 87.46 87.68 85.80 86.27 514,792 -1.66(-1.89%)
Aug 14, 2018 87.88 88.58 87.69 87.93 443,873 +0.25(+0.29%)
Aug 13, 2018 87.56 88.36 86.87 87.68 420,189 +0.60(+0.69%)
Aug 10, 2018 86.91 87.48 86.67 87.08 565,700 -0.37(-0.42%)
Aug 09, 2018 87.89 88.62 87.42 87.45 942,027 -1.34(-1.51%)
Aug 08, 2018 88.03 89.21 87.91 88.79 694,242 +0.31(+0.35%)
Aug 07, 2018 89.04 89.58 87.86 88.48 723,243 -0.46(-0.52%)
Aug 06, 2018 88.44 89.71 88.44 88.94 678,091 +0.54(+0.61%)
Aug 03, 2018 88.41 88.68 87.82 88.40 685,200 +0.18(+0.20%)
Aug 02, 2018 85.77 88.32 85.77 88.22 538,945 +2.28(+2.65%)
Aug 01, 2018 85.75 86.56 84.69 85.94 1,088,280 -0.06(-0.07%)
Jul 31, 2018 83.05 86.11 82.95 86.00 845,322 +3.29(+3.98%)
Jul 30, 2018 82.60 83.37 81.75 82.71 815,678 -0.46(-0.55%)
Jul 27, 2018 84.56 84.56 82.15 83.17 884,600 -1.06(-1.26%)
Jul 26, 2018 85.50 85.91 84.16 84.23 486,395 -1.24(-1.45%)
Jul 25, 2018 82.95 85.60 82.37 85.47 616,878 +2.40(+2.89%)
Jul 24, 2018 84.31 84.65 82.64 83.07 789,996 -0.72(-0.86%)
Jul 23, 2018 83.58 84.16 83.45 83.79 330,176 +0.16(+0.19%)
Jul 20, 2018 82.45 83.70 82.34 83.63 455,123 +0.86(+1.04%)
Jul 19, 2018 81.81 83.08 81.61 82.77 433,758 +0.44(+0.53%)
Jul 18, 2018 81.50 82.63 81.40 82.33 891,170 +1.62(+2.01%)
Jul 17, 2018 81.03 82.10 80.47 80.71 995,971 -0.90(-1.10%)
Jul 16, 2018 83.76 84.01 81.49 81.61 426,374 -1.85(-2.22%)
Jul 13, 2018 82.71 84.16 82.71 83.46 277,805 +0.62(+0.75%)
Jul 12, 2018 83.50 84.33 82.26 82.84 500,049 +0.25(+0.30%)
Jul 11, 2018 83.81 83.81 82.33 82.59 266,457 -1.48(-1.76%)
Jul 10, 2018 85.00 85.10 83.27 84.07 244,641 -0.52(-0.61%)
Jul 09, 2018 83.85 84.81 83.70 84.59 411,787 +1.31(+1.57%)
Jul 06, 2018 81.46 83.67 81.46 83.28 465,082 +1.80(+2.21%)
Jul 05, 2018 81.53 81.56 80.54 81.48 695,089 +0.46(+0.57%)
Jul 03, 2018 81.02 81.02 81.02 0 -0.47(-0.58%)
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.