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%)
May 01, 2017 68.31 68.31 66.55 66.82 654,322 -0.94(-1.39%)
Apr 28, 2017 68.81 68.81 67.42 67.76 463,239 -0.78(-1.14%)
Apr 27, 2017 68.09 69.45 68.09 68.54 488,074 +0.25(+0.37%)
Apr 26, 2017 68.20 69.14 67.52 68.29 472,077 -0.01(-0.01%)
Apr 25, 2017 68.46 69.14 68.19 68.30 725,096 -0.39(-0.57%)
Apr 24, 2017 68.39 69.09 68.18 68.69 637,923 +1.50(+2.23%)
Apr 21, 2017 67.10 67.39 66.43 67.19 448,147 +0.14(+0.21%)
Apr 20, 2017 67.12 67.94 66.84 67.05 542,436 +0.83(+1.25%)
Apr 19, 2017 68.75 68.75 66.00 66.22 663,588 +0.70(+1.07%)
Apr 18, 2017 65.55 66.10 65.17 65.52 455,005 -0.43(-0.65%)
Apr 17, 2017 64.93 66.12 64.49 65.95 404,900 +1.15(+1.77%)
Apr 13, 2017 65.53 65.80 64.69 64.80 541,771 -0.75(-1.14%)
Apr 12, 2017 67.57 67.67 65.49 65.55 470,965 -2.00(-2.96%)
Apr 11, 2017 67.96 67.96 66.50 67.55 458,830 -0.63(-0.92%)
Apr 10, 2017 67.45 68.72 67.45 68.18 330,052 +0.82(+1.22%)
Apr 07, 2017 67.37 68.05 67.10 67.36 494,805 -0.39(-0.58%)
Apr 06, 2017 67.66 68.37 67.56 67.75 651,608 +0.00(+0.00%)
Apr 05, 2017 69.18 69.80 67.58 67.75 650,015 -0.70(-1.02%)
Apr 04, 2017 68.06 68.47 67.57 68.45 656,989 +0.45(+0.66%)
Apr 03, 2017 68.13 68.60 67.12 68.00 500,275 +0.14(+0.21%)
Mar 31, 2017 67.71 68.23 67.34 67.86 455,666 -0.24(-0.35%)
Mar 30, 2017 66.98 68.56 66.91 68.10 510,799 +1.09(+1.63%)
Mar 29, 2017 66.25 67.22 66.03 67.01 334,312 +0.60(+0.90%)
Mar 28, 2017 65.45 67.08 65.33 66.41 446,638 +0.93(+1.42%)
Mar 27, 2017 64.55 65.70 63.71 65.48 716,693 +0.31(+0.48%)
Mar 24, 2017 65.45 65.86 64.71 65.17 443,145 -0.16(-0.24%)
Mar 23, 2017 65.61 66.23 64.96 65.33 406,188 -0.26(-0.40%)
Mar 22, 2017 65.60 65.88 64.94 65.59 691,558 -0.23(-0.35%)
Mar 21, 2017 68.89 68.89 65.25 65.82 847,437 -2.75(-4.01%)
Mar 20, 2017 68.71 68.98 68.28 68.57 521,805 -0.14(-0.20%)
Mar 17, 2017 68.67 69.04 68.48 68.71 629,866 -0.03(-0.04%)
Mar 16, 2017 68.75 69.00 68.37 68.74 480,102 +0.07(+0.10%)
Mar 15, 2017 67.87 69.02 67.18 68.67 557,797 +1.05(+1.55%)
Mar 14, 2017 69.74 69.74 67.53 67.62 873,716 -2.51(-3.58%)
Mar 13, 2017 70.25 70.88 69.98 70.13 231,064 -0.06(-0.09%)
Mar 10, 2017 70.29 70.88 69.62 70.19 466,165 +0.34(+0.49%)
Mar 09, 2017 70.63 71.09 69.19 69.85 426,684 -0.84(-1.19%)
Mar 08, 2017 72.40 72.64 70.62 70.69 579,316 -1.61(-2.23%)
Mar 07, 2017 72.84 73.38 72.16 72.30 518,107 -0.80(-1.09%)
Mar 06, 2017 73.55 74.16 72.78 73.10 646,262 -0.82(-1.11%)
Mar 03, 2017 73.93 74.27 73.13 73.92 515,362 +0.19(+0.26%)
Mar 02, 2017 75.44 75.33 73.36 73.73 618,456 -1.71(-2.27%)
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.