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 (%)
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%)
Jul 01, 2015 76.59 76.95 75.66 75.78 455,243 -0.40(-0.53%)
Jun 30, 2015 77.09 77.36 75.97 76.18 557,257 -0.44(-0.57%)
Jun 29, 2015 76.93 77.68 76.56 76.62 569,039 -0.94(-1.21%)
Jun 26, 2015 77.77 77.88 77.20 77.56 432,434 -0.07(-0.09%)
Jun 25, 2015 79.27 79.31 77.52 77.63 550,924 -1.35(-1.71%)
Jun 24, 2015 80.34 80.49 78.78 78.98 759,261 -1.44(-1.79%)
Jun 23, 2015 80.12 80.68 80.12 80.42 422,053 +0.35(+0.44%)
Jun 22, 2015 80.51 81.15 79.71 80.07 394,794 +0.09(+0.11%)
Jun 19, 2015 80.59 80.66 79.88 79.98 463,110 -0.56(-0.70%)
Jun 18, 2015 80.05 81.06 80.05 80.54 307,865 +0.63(+0.79%)
Jun 17, 2015 80.05 80.43 79.50 79.91 311,152 -0.17(-0.21%)
Jun 16, 2015 80.30 80.46 79.93 80.08 309,395 -0.20(-0.25%)
Jun 15, 2015 79.85 80.65 79.10 80.28 461,044 -0.08(-0.10%)
Jun 12, 2015 80.59 81.29 79.97 80.36 635,512 -0.70(-0.86%)
Jun 11, 2015 81.50 82.40 79.81 81.06 1,200,241 -1.93(-2.33%)
Jun 10, 2015 83.24 83.48 82.68 82.99 673,669 +0.35(+0.42%)
Jun 09, 2015 83.48 83.86 82.56 82.64 581,372 -1.02(-1.22%)
Jun 08, 2015 84.47 85.07 83.59 83.66 539,775 -1.18(-1.39%)
Jun 05, 2015 84.04 85.47 84.04 84.84 703,562 +0.65(+0.77%)
Jun 04, 2015 84.20 85.36 83.71 84.19 438,167 -0.33(-0.39%)
Jun 03, 2015 83.69 85.59 83.10 84.52 571,604 +0.79(+0.94%)
Jun 02, 2015 82.54 84.19 82.33 83.73 568,736 +0.92(+1.11%)
Jun 01, 2015 82.26 82.96 81.78 82.81 385,090 +0.47(+0.57%)
May 29, 2015 83.02 83.02 81.72 82.34 549,043 -0.67(-0.81%)
May 28, 2015 84.37 84.91 82.81 83.01 381,467 -1.62(-1.91%)
May 27, 2015 84.88 85.05 84.23 84.63 326,823 +0.08(+0.09%)
May 26, 2015 84.98 85.50 84.18 84.55 428,975 -0.73(-0.86%)
May 22, 2015 85.59 85.28 85.28 85.28 365,800 -0.72(-0.84%)
May 21, 2015 85.29 86.55 85.20 86.00 305,293 +0.51(+0.60%)
May 20, 2015 86.76 86.83 85.35 85.49 397,228 -1.72(-1.97%)
May 19, 2015 87.50 87.78 86.81 87.21 629,761 -0.21(-0.24%)
May 18, 2015 86.32 87.75 86.29 87.42 377,638 +0.74(+0.85%)
May 15, 2015 87.03 87.77 86.51 86.68 587,364 -0.22(-0.25%)
May 14, 2015 87.70 87.70 85.71 86.90 812,714 -0.81(-0.92%)
May 13, 2015 89.52 89.74 87.54 87.71 520,656 -2.00(-2.23%)
May 12, 2015 90.90 91.14 89.23 89.71 411,838 -1.60(-1.75%)
May 11, 2015 91.58 92.33 91.04 91.31 206,299 -0.61(-0.66%)
May 08, 2015 92.95 93.54 91.83 91.92 312,951 -0.16(-0.17%)
May 07, 2015 91.18 92.58 91.16 92.08 311,510 +0.75(+0.82%)
May 06, 2015 91.35 91.70 90.66 91.33 346,996 +0.10(+0.11%)
May 05, 2015 93.82 94.57 90.88 91.23 442,253 -1.29(-1.39%)
May 04, 2015 94.27 94.42 91.64 92.52 555,963 -1.92(-2.03%)
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.