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 (%)
Aug 31, 2017 68.22 68.56 67.82 68.56 311,589 +0.70(+1.03%)
Aug 30, 2017 66.88 68.40 66.74 67.86 420,467 +0.98(+1.47%)
Aug 29, 2017 65.61 67.08 65.49 66.88 331,199 +0.70(+1.06%)
Aug 28, 2017 66.46 66.61 65.74 66.18 282,497 -0.18(-0.27%)
Aug 25, 2017 66.95 66.20 66.36 274,793 +0.46(+0.70%)
Aug 24, 2017 66.32 66.34 65.70 65.90 244,032 -0.28(-0.42%)
Aug 23, 2017 66.04 66.56 65.66 66.18 314,837 -0.42(-0.63%)
Aug 22, 2017 65.88 66.77 65.79 66.60 247,822 +1.32(+2.02%)
Aug 21, 2017 65.57 66.03 64.31 65.28 215,743 -0.28(-0.43%)
Aug 18, 2017 65.52 66.07 64.87 65.56 220,652 -0.10(-0.15%)
Aug 17, 2017 66.93 67.43 65.58 65.66 391,294 -1.56(-2.32%)
Aug 16, 2017 66.75 68.05 66.75 67.22 313,612 +0.62(+0.93%)
Aug 15, 2017 66.82 66.99 66.40 66.60 229,805 -0.30(-0.45%)
Aug 14, 2017 66.76 67.22 66.39 66.90 272,858 +0.57(+0.86%)
Aug 11, 2017 66.14 67.61 65.93 66.33 463,853 +1.22(+1.87%)
Aug 10, 2017 67.09 67.11 65.09 65.11 309,860 -2.41(-3.57%)
Aug 09, 2017 66.91 67.53 66.67 67.52 319,965 +0.32(+0.48%)
Aug 08, 2017 66.95 68.27 66.24 67.20 425,453 +0.11(+0.16%)
Aug 07, 2017 67.02 67.54 66.80 67.09 308,232 +0.14(+0.21%)
Aug 04, 2017 66.57 67.04 65.97 66.95 295,728 +0.35(+0.53%)
Aug 03, 2017 66.01 66.66 65.88 66.60 316,507 +0.61(+0.92%)
Aug 02, 2017 65.28 66.09 65.28 65.99 534,203 +0.49(+0.75%)
Aug 01, 2017 66.77 67.35 65.08 65.50 754,291 +0.34(+0.52%)
Jul 31, 2017 65.32 65.55 64.80 65.16 527,017 -0.01(-0.02%)
Jul 28, 2017 65.26 65.79 64.66 65.17 467,687 +0.00(+0.00%)
Jul 27, 2017 66.02 66.18 64.55 65.17 621,459 -0.86(-1.30%)
Jul 26, 2017 68.50 68.50 66.01 66.03 593,240 -2.10(-3.08%)
Jul 25, 2017 67.85 68.57 67.55 68.13 808,858 +0.79(+1.17%)
Jul 24, 2017 67.37 68.00 67.21 67.34 463,970 +0.07(+0.10%)
Jul 21, 2017 66.21 67.58 66.10 67.27 566,106 +0.63(+0.95%)
Jul 20, 2017 68.44 68.44 66.26 66.64 512,483 -1.42(-2.09%)
Jul 19, 2017 68.37 68.37 67.57 68.06 233,271 -0.44(-0.64%)
Jul 18, 2017 68.27 68.72 68.00 68.50 252,941 -0.11(-0.16%)
Jul 17, 2017 68.20 68.67 67.80 68.61 265,581 +0.32(+0.47%)
Jul 14, 2017 68.32 68.57 68.11 68.29 212,680 +0.21(+0.31%)
Jul 13, 2017 68.64 68.78 67.87 68.08 206,341 -0.34(-0.50%)
Jul 12, 2017 68.84 68.85 68.07 68.42 507,739 +0.31(+0.46%)
Jul 11, 2017 68.49 68.49 67.40 68.11 226,420 -0.34(-0.50%)
Jul 10, 2017 68.50 69.15 68.26 68.45 315,872 -0.41(-0.60%)
Jul 07, 2017 68.43 69.01 68.09 68.86 216,059 +0.65(+0.95%)
Jul 06, 2017 68.99 69.24 68.21 68.21 461,065 -0.81(-1.17%)
Jul 05, 2017 69.08 69.18 67.73 69.02 260,020 -0.06(-0.09%)
Jul 03, 2017 68.73 69.96 68.58 69.08 268,826 +0.69(+1.01%)
Jun 30, 2017 68.27 68.84 67.53 68.39 340,399 +0.56(+0.83%)
Jun 29, 2017 68.34 68.54 67.09 67.83 411,487 -0.33(-0.48%)
Jun 28, 2017 67.40 68.45 66.94 68.16 209,408 +1.44(+2.16%)
Jun 27, 2017 66.89 67.31 66.43 66.72 260,747 -0.25(-0.37%)
Jun 26, 2017 67.55 67.68 66.51 66.97 302,382 -0.15(-0.22%)
Jun 23, 2017 65.71 67.64 65.34 67.12 715,569 +1.32(+2.01%)
Jun 22, 2017 64.10 65.91 63.74 65.80 633,736 +1.76(+2.75%)
Jun 21, 2017 65.76 66.06 63.91 64.04 358,174 -1.43(-2.18%)
Jun 20, 2017 67.03 67.17 65.43 65.47 257,110 -1.90(-2.82%)
Jun 19, 2017 67.95 68.12 66.88 67.37 334,053 +0.20(+0.30%)
Jun 16, 2017 66.83 67.17 66.32 67.17 498,906 +0.23(+0.34%)
Jun 15, 2017 65.73 66.97 65.73 66.94 415,578 +0.45(+0.68%)
Jun 14, 2017 68.25 68.54 66.10 66.49 594,820 -1.80(-2.64%)
Jun 13, 2017 66.78 68.30 66.32 68.29 543,949 +1.89(+2.85%)
Jun 12, 2017 65.05 66.51 64.98 66.40 466,134 +1.51(+2.33%)
Jun 09, 2017 64.60 65.12 64.01 64.89 295,367 +0.29(+0.45%)
Jun 08, 2017 63.90 64.89 63.74 64.60 278,062 +0.66(+1.03%)
Jun 07, 2017 65.15 65.32 63.89 63.94 384,923 -1.06(-1.63%)
Jun 06, 2017 65.71 65.92 64.51 65.00 327,573 -1.16(-1.75%)
Jun 05, 2017 65.99 66.46 65.61 66.16 452,009 +0.21(+0.32%)
Jun 02, 2017 65.86 66.73 65.23 65.95 402,574 +0.09(+0.14%)
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.