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 30, 2014 97.17 97.83 96.60 97.35 168,467 +0.11(+0.11%)
May 29, 2014 96.83 97.42 96.45 97.24 151,809 +0.43(+0.44%)
May 28, 2014 97.10 97.16 96.04 96.81 233,330 -0.20(-0.21%)
May 27, 2014 97.08 97.08 96.29 97.01 325,588 +0.57(+0.59%)
May 23, 2014 96.62 96.44 96.44 96.44 212,400 -0.32(-0.33%)
May 22, 2014 95.92 96.94 95.82 96.76 62,951 +0.84(+0.88%)
May 21, 2014 95.38 96.22 94.69 95.92 233,611 +0.69(+0.72%)
May 20, 2014 96.22 96.58 94.33 95.23 253,883 -1.00(-1.04%)
May 19, 2014 96.46 97.06 95.83 96.23 157,787 -0.24(-0.25%)
May 16, 2014 95.07 96.52 94.57 96.47 179,022 +1.44(+1.52%)
May 15, 2014 94.96 95.20 93.99 95.03 192,568 -0.32(-0.34%)
May 14, 2014 96.28 96.28 95.18 95.35 142,396 -0.83(-0.86%)
May 13, 2014 96.60 97.40 95.98 96.18 131,603 -0.20(-0.21%)
May 12, 2014 95.20 96.54 95.20 96.38 200,819 +1.59(+1.68%)
May 09, 2014 94.64 95.27 94.05 94.79 146,347 -0.01(-0.01%)
May 08, 2014 96.57 96.57 94.51 94.80 142,180 -0.14(-0.15%)
May 07, 2014 94.27 95.00 93.52 94.94 169,139 +0.69(+0.73%)
May 06, 2014 95.14 95.77 94.00 94.25 156,430 -1.11(-1.16%)
May 05, 2014 94.99 95.68 93.88 95.36 305,589 -0.08(-0.08%)
May 02, 2014 94.93 96.61 94.43 95.44 342,599 -0.01(-0.01%)
May 01, 2014 98.51 98.76 94.36 95.45 654,346 -3.56(-3.60%)
Apr 30, 2014 95.92 99.08 95.61 99.01 432,245 +3.09(+3.22%)
Apr 29, 2014 96.30 96.77 95.61 95.92 194,575 -0.09(-0.09%)
Apr 28, 2014 96.21 96.49 94.77 96.01 229,375 +0.13(+0.14%)
Apr 25, 2014 97.19 97.19 95.34 95.88 116,499 -1.37(-1.41%)
Apr 24, 2014 97.87 97.99 96.44 97.25 171,193 -0.15(-0.15%)
Apr 23, 2014 97.34 97.87 96.40 97.40 390,263 -0.13(-0.13%)
Apr 22, 2014 97.30 98.27 96.73 97.53 161,226 +0.44(+0.45%)
Apr 21, 2014 97.10 97.28 96.37 97.09 178,194 +0.16(+0.17%)
Apr 17, 2014 96.05 96.93 96.93 96.93 182,800 +0.98(+1.02%)
Apr 16, 2014 94.98 96.07 94.30 95.95 138,517 +1.21(+1.28%)
Apr 15, 2014 94.49 95.87 93.54 94.74 222,669 +0.50(+0.53%)
Apr 14, 2014 94.04 94.58 93.22 94.24 210,848 +0.87(+0.93%)
Apr 11, 2014 93.51 94.13 91.97 93.37 346,026 -0.98(-1.04%)
Apr 10, 2014 95.19 95.69 94.08 94.35 313,212 -0.99(-1.04%)
Apr 09, 2014 95.34 95.81 94.79 95.34 274,924 +0.39(+0.41%)
Apr 08, 2014 95.21 96.15 94.64 94.95 253,672 -0.19(-0.20%)
Apr 07, 2014 95.04 95.91 94.56 95.14 428,295 -0.31(-0.32%)
Apr 04, 2014 97.42 97.84 94.70 95.45 313,257 -1.46(-1.51%)
Apr 03, 2014 97.95 97.95 96.61 96.91 254,716 -0.98(-1.00%)
Apr 02, 2014 98.66 99.57 97.85 97.89 268,592 -0.68(-0.69%)
Apr 01, 2014 97.64 98.57 96.98 98.57 226,150 +1.25(+1.28%)
Mar 31, 2014 97.15 97.69 96.48 97.32 196,764 +0.85(+0.88%)
Mar 28, 2014 95.26 96.55 94.84 96.47 202,502 +1.46(+1.54%)
Mar 27, 2014 95.04 95.54 94.50 95.01 204,529 -0.31(-0.33%)
Mar 26, 2014 97.25 97.65 95.28 95.32 193,181 -1.74(-1.79%)
Mar 25, 2014 98.00 98.77 97.04 97.06 218,482 -0.17(-0.17%)
Mar 24, 2014 97.51 97.97 95.97 97.23 236,005 -0.11(-0.11%)
Mar 21, 2014 96.63 98.51 96.37 97.34 436,951 +0.16(+0.16%)
Mar 20, 2014 96.12 97.18 95.17 97.18 203,468 +0.58(+0.60%)
Mar 19, 2014 98.17 98.35 96.03 96.60 222,429 -1.46(-1.49%)
Mar 18, 2014 97.93 98.74 97.50 98.06 229,375 +0.33(+0.34%)
Mar 17, 2014 97.31 98.11 96.86 97.73 173,875 +1.07(+1.11%)
Mar 14, 2014 96.99 97.77 96.43 96.66 188,265 -0.66(-0.68%)
Mar 13, 2014 100.00 100.00 96.89 97.32 219,685 -2.43(-2.44%)
Mar 12, 2014 98.39 99.86 97.41 99.75 263,406 +0.92(+0.93%)
Mar 11, 2014 99.48 99.52 98.44 98.83 185,294 -0.55(-0.55%)
Mar 10, 2014 99.75 99.93 98.49 99.38 240,919 -0.51(-0.51%)
Mar 07, 2014 100.00 100.27 99.18 99.89 270,835 +0.16(+0.16%)
Mar 06, 2014 99.17 100.23 99.02 99.73 274,310 +0.72(+0.73%)
Mar 05, 2014 99.31 99.95 98.78 99.01 225,693 -0.17(-0.17%)
Mar 04, 2014 99.07 99.90 99.04 99.18 318,153 +1.35(+1.38%)
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.