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, 2017 66.21 66.21 64.98 65.50 457,926 -0.93(-1.40%)
May 30, 2017 66.20 66.53 65.44 66.43 329,643 -0.04(-0.06%)
May 26, 2017 65.53 66.75 65.34 66.47 549,885 +0.91(+1.39%)
May 25, 2017 65.14 65.64 64.81 65.56 335,450 +0.76(+1.17%)
May 24, 2017 64.58 65.07 64.32 64.80 252,575 +0.17(+0.26%)
May 23, 2017 64.86 65.00 64.03 64.63 284,911 +0.07(+0.11%)
May 22, 2017 64.95 65.22 64.33 64.56 355,857 +0.06(+0.09%)
May 19, 2017 63.25 65.16 63.11 64.50 396,066 +1.60(+2.54%)
May 18, 2017 62.38 63.11 61.44 62.90 538,075 +0.19(+0.30%)
May 17, 2017 64.52 63.69 62.04 62.71 427,813 -1.81(-2.81%)
May 16, 2017 64.95 65.02 63.83 64.52 315,755 -0.58(-0.89%)
May 15, 2017 64.66 65.48 64.30 65.10 373,495 +0.70(+1.09%)
May 12, 2017 64.29 64.68 64.04 64.40 431,997 -0.13(-0.20%)
May 11, 2017 63.75 64.87 63.58 64.53 573,480 +0.46(+0.72%)
May 10, 2017 63.69 64.46 63.58 64.07 504,476 +0.56(+0.88%)
May 09, 2017 62.51 63.81 62.12 63.51 608,592 +0.91(+1.45%)
May 08, 2017 64.29 64.39 62.50 62.60 437,310 -1.87(-2.90%)
May 05, 2017 63.54 64.47 63.13 64.47 462,423 +1.12(+1.77%)
May 04, 2017 64.25 65.06 63.29 63.35 558,146 -1.28(-1.98%)
May 03, 2017 64.15 64.92 63.15 64.63 751,242 -0.12(-0.19%)
May 02, 2017 66.65 66.83 64.31 64.75 1,215,367 -2.07(-3.10%)
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.