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 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%)
Sep 03, 2019 110.80 110.88 110.61 110.64 533,877 -0.24(-0.22%)
Aug 30, 2019 110.89 110.90 110.77 110.88 500,300 +0.06(+0.05%)
Aug 29, 2019 110.89 110.99 110.72 110.82 269,467 -0.08(-0.07%)
Aug 28, 2019 110.60 110.97 110.50 110.90 578,774 +0.39(+0.35%)
Aug 27, 2019 110.66 110.70 110.50 110.51 803,170 -0.16(-0.14%)
Aug 26, 2019 110.70 110.82 110.52 110.67 574,369 +0.08(+0.07%)
Aug 23, 2019 110.56 110.70 110.49 110.59 464,800 -0.05(-0.05%)
Aug 22, 2019 110.50 110.72 110.44 110.64 428,758 +0.18(+0.16%)
Aug 21, 2019 110.48 110.52 110.32 110.46 302,133 +0.06(+0.05%)
Aug 20, 2019 110.50 110.56 110.24 110.40 351,973 +0.01(+0.01%)
Aug 19, 2019 110.64 110.64 109.94 110.39 938,450 +0.31(+0.28%)
Aug 16, 2019 109.92 110.10 109.92 110.08 633,300 +0.08(+0.07%)
Aug 15, 2019 109.84 110.04 109.80 110.00 777,789 +0.13(+0.12%)
Aug 14, 2019 109.71 109.90 109.68 109.87 1,308,141 +0.15(+0.14%)
Aug 13, 2019 109.71 109.88 109.68 109.72 1,059,720 -0.04(-0.04%)
Aug 12, 2019 109.78 109.79 109.64 109.76 592,496 +0.00(+0.00%)
Aug 09, 2019 109.74 109.81 109.65 109.76 1,381,500 -0.13(-0.12%)
Aug 08, 2019 109.61 109.90 109.60 109.89 1,828,255 +0.30(+0.27%)
Aug 07, 2019 109.61 109.67 109.55 109.59 1,841,216 -0.06(-0.05%)
Aug 06, 2019 109.49 109.85 109.47 109.65 1,465,370 +0.31(+0.28%)
Aug 05, 2019 109.58 109.58 109.27 109.34 2,109,424 -0.16(-0.15%)
Aug 02, 2019 109.70 109.77 109.41 109.50 1,393,000 -0.15(-0.14%)
Aug 01, 2019 109.85 110.00 109.65 109.65 1,345,660 -0.16(-0.15%)
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%)
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.