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, 2015 58.28 59.28 58.05 59.08 651,783 +1.57(+2.73%)
Sep 29, 2015 59.64 59.64 57.29 57.51 727,966 -1.90(-3.20%)
Sep 28, 2015 60.00 60.42 59.33 59.41 552,955 -1.00(-1.66%)
Sep 25, 2015 61.24 61.24 60.22 60.41 614,063 -0.24(-0.40%)
Sep 24, 2015 61.77 61.95 60.13 60.65 806,455 -1.85(-2.96%)
Sep 23, 2015 63.86 63.86 62.35 62.50 635,566 -1.18(-1.85%)
Sep 22, 2015 65.05 65.61 63.02 63.68 680,445 -2.14(-3.25%)
Sep 21, 2015 66.36 67.42 65.31 65.82 728,750 +0.47(+0.72%)
Sep 18, 2015 68.11 68.36 65.17 65.35 1,189,869 -3.76(-5.44%)
Sep 17, 2015 67.86 70.34 67.83 69.11 1,020,843 +1.05(+1.54%)
Sep 16, 2015 65.92 68.46 65.71 68.06 1,315,618 +2.14(+3.25%)
Sep 15, 2015 61.56 66.08 61.56 65.92 1,697,362 +4.68(+7.64%)
Sep 14, 2015 62.58 62.70 61.19 61.24 1,084,565 -1.35(-2.16%)
Sep 11, 2015 63.00 63.77 61.84 62.59 1,216,410 -1.67(-2.60%)
Sep 10, 2015 66.15 66.35 64.13 64.26 937,898 -1.84(-2.78%)
Sep 09, 2015 66.94 67.27 65.97 66.10 489,083 -0.20(-0.30%)
Sep 08, 2015 65.04 66.34 64.31 66.30 882,361 +2.59(+4.07%)
Sep 04, 2015 63.83 63.71 63.71 63.71 646,000 -0.92(-1.42%)
Sep 03, 2015 65.31 65.63 64.34 64.63 892,658 -0.11(-0.17%)
Sep 02, 2015 65.14 65.26 63.77 64.74 1,420,952 +0.28(+0.43%)
Sep 01, 2015 66.83 67.35 64.26 64.46 1,267,976 -3.92(-5.73%)
Aug 31, 2015 69.62 69.68 68.09 68.38 691,928 -1.39(-1.99%)
Aug 28, 2015 68.79 70.50 68.56 69.77 752,785 +0.95(+1.38%)
Aug 27, 2015 65.61 69.03 65.18 68.82 1,044,836 +4.24(+6.57%)
Aug 26, 2015 64.76 64.81 62.99 64.58 989,288 +1.37(+2.17%)
Aug 25, 2015 65.87 66.09 63.03 63.21 1,309,032 -0.79(-1.23%)
Aug 24, 2015 66.11 67.51 63.99 64.00 1,395,667 -5.67(-8.14%)
Aug 21, 2015 73.13 73.50 69.62 69.67 1,180,887 -4.15(-5.62%)
Aug 20, 2015 74.63 75.31 73.74 73.82 835,546 -1.74(-2.30%)
Aug 19, 2015 75.30 76.34 74.82 75.56 1,033,013 -0.24(-0.32%)
Aug 18, 2015 75.09 76.17 74.68 75.80 557,317 +0.75(+1.00%)
Aug 17, 2015 74.22 75.06 73.35 75.05 488,454 +0.79(+1.06%)
Aug 14, 2015 73.71 74.49 73.45 74.26 258,227 +0.44(+0.60%)
Aug 13, 2015 73.83 74.24 73.35 73.82 392,581 -0.17(-0.23%)
Aug 12, 2015 73.23 74.08 72.97 73.99 373,430 +0.28(+0.38%)
Aug 11, 2015 73.21 74.21 72.97 73.71 455,022 +0.01(+0.01%)
Aug 10, 2015 73.48 74.08 73.05 73.70 678,943 +0.49(+0.67%)
Aug 07, 2015 72.78 73.63 72.43 73.21 727,001 +0.14(+0.19%)
Aug 06, 2015 73.15 73.46 72.09 73.07 610,047 -0.02(-0.03%)
Aug 05, 2015 71.92 73.72 71.87 73.09 893,070 +1.48(+2.07%)
Aug 04, 2015 70.23 71.83 70.23 71.61 820,234 +1.08(+1.53%)
Aug 03, 2015 67.59 70.62 67.54 70.53 889,657 -0.69(-0.97%)
Jul 31, 2015 71.07 71.77 70.71 71.22 626,785 +0.24(+0.34%)
Jul 30, 2015 70.69 71.05 70.24 70.98 297,921 -0.06(-0.08%)
Jul 29, 2015 68.83 71.13 68.56 71.04 527,267 +2.28(+3.32%)
Jul 28, 2015 67.52 69.11 67.35 68.76 711,783 +1.49(+2.21%)
Jul 27, 2015 67.00 67.63 66.93 67.27 598,057 -0.30(-0.44%)
Jul 24, 2015 68.21 68.73 67.33 67.57 607,076 -0.38(-0.56%)
Jul 23, 2015 71.00 71.11 67.74 67.95 526,301 -3.10(-4.36%)
Jul 22, 2015 71.35 72.04 70.22 71.05 453,017 -0.52(-0.73%)
Jul 21, 2015 72.02 72.58 71.31 71.57 296,007 -0.27(-0.38%)
Jul 20, 2015 73.01 73.23 71.74 71.84 270,179 -1.19(-1.63%)
Jul 17, 2015 71.08 73.69 71.08 73.03 686,014 +2.21(+3.12%)
Jul 16, 2015 71.79 72.25 70.38 70.82 668,536 -0.78(-1.09%)
Jul 15, 2015 72.11 72.70 71.11 71.60 574,179 -0.09(-0.13%)
Jul 14, 2015 72.51 72.75 71.65 71.69 568,284 -0.81(-1.12%)
Jul 13, 2015 72.74 73.41 72.49 72.50 434,429 +0.18(+0.25%)
Jul 10, 2015 72.82 73.50 72.23 72.32 345,383 +0.10(+0.14%)
Jul 09, 2015 73.15 73.66 72.22 72.22 362,923 -0.25(-0.34%)
Jul 08, 2015 74.66 74.92 72.36 72.47 595,924 -2.79(-3.71%)
Jul 07, 2015 74.98 75.40 73.50 75.26 793,594 +0.25(+0.33%)
Jul 06, 2015 75.39 76.38 74.92 75.01 481,989 -0.83(-1.09%)
Jul 02, 2015 75.85 75.84 75.84 75.84 479,500 +0.06(+0.08%)
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.