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, 2019 94.07 95.61 93.04 95.22 488,500 +0.03(+0.03%)
May 30, 2019 94.01 95.70 94.01 95.19 437,749 +1.03(+1.09%)
May 29, 2019 94.62 95.00 93.73 94.16 459,718 -0.56(-0.59%)
May 28, 2019 94.36 96.38 93.66 94.72 881,849 +0.25(+0.26%)
May 24, 2019 95.10 96.58 93.01 94.47 828,900 +0.52(+0.55%)
May 23, 2019 85.02 95.83 84.35 93.95 2,705,672 +7.88(+9.16%)
May 22, 2019 85.41 86.50 84.64 86.07 346,428 +0.24(+0.28%)
May 21, 2019 85.86 86.21 85.13 85.83 321,805 +0.54(+0.63%)
May 20, 2019 85.06 85.49 84.71 85.29 516,068 -0.17(-0.20%)
May 17, 2019 85.60 86.43 84.96 85.46 307,500 -1.22(-1.41%)
May 16, 2019 86.75 87.67 86.45 86.68 262,436 +0.40(+0.46%)
May 15, 2019 85.22 86.55 85.20 86.28 187,312 +0.58(+0.68%)
May 14, 2019 84.25 86.53 84.25 85.70 301,439 +1.62(+1.93%)
May 13, 2019 84.55 85.11 83.81 84.08 235,669 -2.33(-2.70%)
May 10, 2019 85.34 86.53 84.38 86.41 231,900 +0.75(+0.88%)
May 09, 2019 84.80 85.89 84.00 85.66 266,691 +0.23(+0.27%)
May 08, 2019 86.43 87.03 85.25 85.43 317,235 -1.50(-1.73%)
May 07, 2019 87.76 88.84 85.74 86.93 540,567 -2.02(-2.27%)
May 06, 2019 88.23 89.49 88.23 88.95 358,434 -1.06(-1.18%)
May 03, 2019 89.29 90.98 89.14 90.01 240,900 +1.18(+1.33%)
May 02, 2019 87.10 88.92 86.64 88.83 231,179 +1.51(+1.73%)
May 01, 2019 87.71 88.30 86.10 87.32 436,434 -1.33(-1.50%)
Apr 30, 2019 83.53 88.89 83.44 88.65 587,854 +1.06(+1.21%)
Apr 29, 2019 88.20 88.20 86.43 87.59 455,527 -0.66(-0.75%)
Apr 26, 2019 86.64 88.34 86.64 88.25 286,400 +1.52(+1.75%)
Apr 25, 2019 87.65 87.69 86.10 86.73 252,313 -1.48(-1.68%)
Apr 24, 2019 88.10 89.30 88.09 88.21 225,827 +0.06(+0.07%)
Apr 23, 2019 86.77 88.24 86.27 88.15 249,996 +1.56(+1.80%)
Apr 22, 2019 86.62 86.93 86.23 86.59 428,599 -0.43(-0.49%)
Apr 18, 2019 87.16 87.79 86.31 87.02 232,700 +0.42(+0.48%)
Apr 17, 2019 86.96 87.86 86.37 86.60 520,171 +0.01(+0.01%)
Apr 16, 2019 88.98 88.98 86.32 86.59 548,151 -2.42(-2.72%)
Apr 15, 2019 89.93 89.93 88.72 89.01 468,809 -0.93(-1.03%)
Apr 12, 2019 89.82 90.33 89.33 89.94 248,600 +0.69(+0.77%)
Apr 11, 2019 89.31 89.68 88.89 89.25 133,272 -0.21(-0.23%)
Apr 10, 2019 89.02 89.98 88.58 89.46 276,931 +0.66(+0.74%)
Apr 09, 2019 88.52 88.88 87.67 88.80 291,503 -0.06(-0.07%)
Apr 08, 2019 89.03 89.03 88.22 88.86 342,946 -0.13(-0.15%)
Apr 05, 2019 89.43 89.78 87.60 88.99 230,400 -0.29(-0.32%)
Apr 04, 2019 88.73 89.60 88.23 89.28 164,693 +0.52(+0.59%)
Apr 03, 2019 89.67 90.00 88.44 88.76 342,935 -0.46(-0.52%)
Apr 02, 2019 89.58 89.58 88.41 89.22 289,979 -0.27(-0.30%)
Apr 01, 2019 87.90 89.74 87.87 89.49 548,333 +2.35(+2.70%)
Mar 29, 2019 87.50 87.72 86.64 87.14 270,500 +0.26(+0.30%)
Mar 28, 2019 85.98 86.98 85.76 86.88 284,375 +1.14(+1.33%)
Mar 27, 2019 85.95 86.50 85.44 85.74 521,405 -0.11(-0.13%)
Mar 26, 2019 85.83 85.98 84.02 85.85 555,729 +0.77(+0.91%)
Mar 25, 2019 85.00 85.94 84.54 85.08 359,866 +0.08(+0.09%)
Mar 22, 2019 86.39 86.39 84.77 85.00 567,800 -2.03(-2.33%)
Mar 21, 2019 85.00 87.59 85.00 87.03 326,928 +1.39(+1.62%)
Mar 20, 2019 85.65 86.54 84.96 85.64 351,400 -0.22(-0.26%)
Mar 19, 2019 87.22 87.26 85.45 85.86 364,422 -1.29(-1.48%)
Mar 18, 2019 85.46 87.31 85.40 87.15 466,847 +1.69(+1.98%)
Mar 15, 2019 84.94 86.89 84.48 85.46 1,035,300 +0.54(+0.64%)
Mar 14, 2019 85.88 86.13 84.38 84.92 440,497 -0.87(-1.01%)
Mar 13, 2019 86.00 86.75 85.34 85.79 500,972 -0.02(-0.02%)
Mar 12, 2019 87.56 87.65 85.22 85.81 738,702 -1.72(-1.97%)
Mar 11, 2019 80.30 89.39 79.94 87.53 3,109,350 +7.25(+9.03%)
Mar 08, 2019 80.32 80.40 79.16 80.28 226,400 -0.66(-0.82%)
Mar 07, 2019 81.00 81.31 80.19 80.94 230,345 -0.12(-0.15%)
Mar 06, 2019 81.35 81.79 80.96 81.06 286,114 -0.29(-0.36%)
Mar 05, 2019 82.89 82.89 81.27 81.35 246,156 -1.42(-1.72%)
Mar 04, 2019 82.24 83.38 80.99 82.77 493,167 +0.80(+0.98%)
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.