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 (%)
Nov 28, 2014 100.78 100.78 98.29 98.59 165,992 -2.30(-2.28%)
Nov 26, 2014 100.70 100.89 100.89 100.89 139,800 +0.03(+0.03%)
Nov 25, 2014 100.63 101.33 99.87 100.86 176,407 +0.25(+0.25%)
Nov 24, 2014 100.70 101.55 99.93 100.61 260,508 +0.39(+0.39%)
Nov 21, 2014 99.97 100.77 99.44 100.22 245,172 +1.13(+1.14%)
Nov 20, 2014 97.81 99.34 97.81 99.09 201,866 +1.09(+1.11%)
Nov 19, 2014 98.52 98.82 97.62 98.00 245,821 -0.83(-0.84%)
Nov 18, 2014 98.87 100.10 98.76 98.83 282,029 -0.18(-0.18%)
Nov 17, 2014 98.90 99.32 98.61 99.01 163,258 -0.42(-0.42%)
Nov 14, 2014 99.52 100.57 99.17 99.43 216,976 +0.00(+0.00%)
Nov 13, 2014 99.49 99.93 99.14 99.43 196,316 +0.06(+0.06%)
Nov 12, 2014 99.02 99.82 98.99 99.37 156,812 -0.10(-0.10%)
Nov 11, 2014 98.78 100.09 98.37 99.47 286,610 +0.67(+0.68%)
Nov 10, 2014 98.40 99.08 98.28 98.80 315,091 +0.69(+0.70%)
Nov 07, 2014 97.41 98.68 97.34 98.11 589,102 +1.08(+1.11%)
Nov 06, 2014 95.41 97.19 95.14 97.03 208,037 +1.76(+1.85%)
Nov 05, 2014 95.70 96.52 95.04 95.27 272,059 +0.22(+0.23%)
Nov 04, 2014 94.36 95.70 94.36 95.05 336,106 +0.15(+0.16%)
Nov 03, 2014 96.21 96.59 94.12 94.90 362,738 -1.30(-1.35%)
Oct 31, 2014 95.62 96.59 94.54 96.20 532,936 +2.45(+2.61%)
Oct 30, 2014 94.25 94.65 93.28 93.75 390,827 -1.08(-1.14%)
Oct 29, 2014 95.34 95.36 93.75 94.83 217,752 -0.33(-0.35%)
Oct 28, 2014 93.43 95.34 93.36 95.16 201,776 +2.23(+2.40%)
Oct 27, 2014 93.25 93.50 92.67 92.93 228,879 -0.57(-0.61%)
Oct 24, 2014 93.01 93.58 92.25 93.50 183,051 +0.82(+0.88%)
Oct 23, 2014 91.69 93.12 91.28 92.68 235,994 +2.40(+2.66%)
Oct 22, 2014 92.66 92.76 90.20 90.28 258,791 -2.45(-2.64%)
Oct 21, 2014 91.46 93.00 90.65 92.73 356,988 +2.71(+3.01%)
Oct 20, 2014 88.66 90.26 88.25 90.02 282,718 +0.75(+0.84%)
Oct 17, 2014 88.95 90.05 88.75 89.27 346,829 +1.05(+1.19%)
Oct 16, 2014 84.97 88.37 84.97 88.22 484,070 +1.94(+2.25%)
Oct 15, 2014 84.03 86.65 83.42 86.28 372,764 +0.55(+0.64%)
Oct 14, 2014 85.38 86.97 84.70 85.73 349,727 +0.93(+1.10%)
Oct 13, 2014 86.90 88.23 84.69 84.80 446,502 -1.46(-1.69%)
Oct 10, 2014 88.75 88.75 86.09 86.26 436,437 -2.37(-2.67%)
Oct 09, 2014 90.02 90.02 87.96 88.63 436,727 -1.42(-1.58%)
Oct 08, 2014 89.41 90.06 88.03 90.05 493,586 +0.67(+0.75%)
Oct 07, 2014 91.86 92.29 89.33 89.38 459,323 -3.04(-3.29%)
Oct 06, 2014 92.69 93.08 92.09 92.42 277,680 +0.19(+0.21%)
Oct 03, 2014 92.39 92.73 91.95 92.23 531,190 +0.25(+0.27%)
Oct 02, 2014 91.64 92.04 90.61 91.98 370,315 +0.28(+0.31%)
Oct 01, 2014 94.20 94.55 91.28 91.70 722,305 -3.61(-3.79%)
Sep 30, 2014 96.56 96.56 95.04 95.31 211,087 -1.05(-1.09%)
Sep 29, 2014 95.84 96.72 95.47 96.36 257,360 -0.52(-0.54%)
Sep 26, 2014 96.15 97.00 95.78 96.88 185,991 +0.65(+0.68%)
Sep 25, 2014 96.53 96.61 95.19 96.23 357,231 -0.84(-0.87%)
Sep 24, 2014 97.34 97.48 96.27 97.07 353,946 -0.06(-0.06%)
Sep 23, 2014 99.31 99.64 97.13 97.13 402,358 -2.79(-2.79%)
Sep 22, 2014 103.00 103.00 99.80 99.92 389,938 -3.36(-3.25%)
Sep 19, 2014 101.84 103.55 100.47 103.28 957,096 +1.54(+1.51%)
Sep 18, 2014 100.23 101.74 100.23 101.74 469,255 +2.00(+2.01%)
Sep 17, 2014 99.61 100.19 99.29 99.74 201,246 +0.55(+0.55%)
Sep 16, 2014 98.44 99.50 97.68 99.19 319,030 +0.81(+0.82%)
Sep 15, 2014 97.93 98.44 97.48 98.38 295,502 +0.67(+0.69%)
Sep 12, 2014 98.02 98.53 97.44 97.71 253,079 -0.33(-0.34%)
Sep 11, 2014 97.42 98.27 97.00 98.04 183,545 +0.38(+0.39%)
Sep 10, 2014 97.88 98.09 96.83 97.66 308,550 -0.05(-0.05%)
Sep 09, 2014 98.74 98.84 97.69 97.71 176,517 -0.86(-0.87%)
Sep 08, 2014 99.29 99.57 98.45 98.57 200,254 -0.78(-0.79%)
Sep 05, 2014 98.74 99.45 98.04 99.35 118,078 +0.65(+0.66%)
Sep 04, 2014 99.00 99.85 98.29 98.70 271,563 -0.34(-0.34%)
Sep 03, 2014 99.25 100.01 98.95 99.04 207,529 -0.08(-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.