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 (%)
May 31, 2018 79.45 79.85 77.64 78.11 319,348 -1.50(-1.88%)
May 30, 2018 78.48 80.27 78.27 79.61 493,520 +1.81(+2.33%)
May 29, 2018 76.88 78.00 76.79 77.80 305,488 +0.08(+0.10%)
May 25, 2018 77.72 77.72 77.72 0 -0.40(-0.51%)
May 24, 2018 77.32 78.62 77.15 78.12 379,319 +1.26(+1.64%)
May 23, 2018 76.46 76.97 76.02 76.86 498,095 +0.00(+0.00%)
May 22, 2018 77.81 78.31 76.80 76.86 250,402 -1.02(-1.31%)
May 21, 2018 78.00 78.40 77.72 77.88 881,015 +0.44(+0.57%)
May 18, 2018 77.43 77.83 76.96 77.44 419,397 -0.05(-0.06%)
May 17, 2018 76.88 78.37 76.88 77.49 228,181 +0.39(+0.51%)
May 16, 2018 77.08 77.66 76.77 77.10 331,116 -0.02(-0.03%)
May 15, 2018 76.70 77.17 76.47 77.12 467,394 +0.06(+0.08%)
May 14, 2018 77.68 77.84 76.61 77.06 389,511 -0.22(-0.28%)
May 11, 2018 77.57 78.09 77.05 77.28 346,682 -0.09(-0.12%)
May 10, 2018 76.93 77.59 76.66 77.37 303,058 +0.62(+0.81%)
May 09, 2018 75.75 77.13 75.75 76.75 593,426 +1.14(+1.51%)
May 08, 2018 76.06 76.81 75.29 75.61 830,047 +0.46(+0.61%)
May 07, 2018 74.72 75.46 74.39 75.15 427,215 +1.05(+1.42%)
May 04, 2018 72.57 74.94 72.24 74.10 548,078 +1.31(+1.80%)
May 03, 2018 72.21 73.05 71.52 72.79 638,924 +0.48(+0.66%)
May 02, 2018 71.73 73.42 71.43 72.31 1,220,847 +0.80(+1.12%)
May 01, 2018 69.78 72.78 69.07 71.51 1,317,210 +0.31(+0.44%)
Apr 30, 2018 72.99 73.60 71.09 71.20 1,194,783 -1.93(-2.64%)
Apr 27, 2018 72.24 73.21 71.84 73.13 605,581 +0.87(+1.20%)
Apr 26, 2018 72.03 72.67 70.58 72.26 517,626 -0.14(-0.19%)
Apr 25, 2018 70.32 72.63 70.32 72.40 679,350 +1.94(+2.75%)
Apr 24, 2018 71.92 72.66 69.80 70.46 488,622 -0.98(-1.37%)
Apr 23, 2018 70.49 71.61 70.49 71.44 638,182 +0.76(+1.08%)
Apr 20, 2018 72.09 72.69 70.47 70.68 676,198 -1.49(-2.06%)
Apr 19, 2018 72.03 72.76 71.70 72.17 312,529 -0.01(-0.01%)
Apr 18, 2018 72.09 72.84 71.94 72.18 526,344 +0.78(+1.09%)
Apr 17, 2018 72.91 72.91 71.04 71.40 564,403 -1.19(-1.64%)
Apr 16, 2018 71.50 72.99 71.24 72.59 430,912 +1.52(+2.14%)
Apr 13, 2018 71.31 71.72 70.78 71.07 562,396 +0.44(+0.62%)
Apr 12, 2018 69.64 71.29 69.35 70.63 638,107 +1.42(+2.05%)
Apr 11, 2018 68.39 69.50 68.21 69.21 852,784 +0.43(+0.63%)
Apr 10, 2018 69.30 69.82 67.61 68.78 490,035 +0.26(+0.38%)
Apr 09, 2018 68.65 69.50 68.14 68.52 417,197 +0.09(+0.13%)
Apr 06, 2018 69.34 70.07 67.73 68.43 535,968 -1.64(-2.34%)
Apr 05, 2018 69.31 70.37 68.86 70.07 647,944 +0.81(+1.17%)
Apr 04, 2018 68.15 69.37 67.62 69.26 1,374,162 +0.02(+0.03%)
Apr 03, 2018 68.42 69.43 68.28 69.24 762,075 +1.32(+1.94%)
Apr 02, 2018 70.14 71.33 67.66 67.92 735,117 -2.87(-4.05%)
Mar 29, 2018 70.79 70.79 70.79 0 +0.65(+0.93%)
Mar 28, 2018 71.31 71.31 69.63 70.14 821,214 -0.95(-1.34%)
Mar 27, 2018 72.75 72.75 70.83 71.09 419,211 -1.42(-1.96%)
Mar 26, 2018 72.19 72.75 70.98 72.51 330,077 +1.34(+1.88%)
Mar 23, 2018 72.19 72.85 71.12 71.17 273,185 -0.81(-1.13%)
Mar 22, 2018 73.31 74.14 71.89 71.98 334,496 -2.20(-2.97%)
Mar 21, 2018 73.22 75.02 73.22 74.18 319,425 +0.85(+1.16%)
Mar 20, 2018 74.00 74.36 73.14 73.33 257,969 -0.44(-0.60%)
Mar 19, 2018 73.43 73.88 72.72 73.77 411,905 +0.12(+0.16%)
Mar 16, 2018 73.15 73.89 72.90 73.65 599,993 +0.80(+1.10%)
Mar 15, 2018 72.99 74.15 72.48 72.85 275,857 +0.05(+0.07%)
Mar 14, 2018 74.48 74.63 72.50 72.80 347,397 -1.19(-1.61%)
Mar 13, 2018 74.44 75.58 73.86 73.99 475,058 -0.08(-0.11%)
Mar 12, 2018 73.42 74.80 73.42 74.07 827,075 +0.77(+1.05%)
Mar 09, 2018 72.72 73.82 72.10 73.30 884,093 +1.61(+2.25%)
Mar 08, 2018 71.65 72.03 70.83 71.69 553,126 +0.37(+0.52%)
Mar 07, 2018 71.92 71.32 802,696 +0.25(+0.35%)
Mar 06, 2018 70.54 71.54 70.24 71.07 731,637 +0.96(+1.37%)
Mar 05, 2018 69.37 70.32 69.06 70.11 643,630 +0.15(+0.21%)
Mar 02, 2018 69.07 70.20 68.07 69.96 415,357 +0.18(+0.26%)
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.