U.S. Markets close in 12 mins.

Genesee & Wyoming Inc. (GWR)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.52-0.04 (-0.06%)
As of 3:48PM EDT. Market open.
People also watch
KSUCPWABCNIPWX
DateOpenHighLowCloseAdj Close*Volume
May 23, 201764.8665.0064.0664.5264.52224,835
May 22, 201764.9565.2264.3364.5664.56355,900
May 19, 201763.2565.1663.1164.5064.50396,100
May 18, 201762.3863.1161.4462.9062.90538,100
May 17, 201764.5264.5262.0462.7162.71427,600
May 16, 201764.9565.0263.8364.5264.52315,800
May 15, 201764.6665.4864.3065.1065.10373,500
May 12, 201764.2964.6864.0464.4064.40432,000
May 11, 201763.7564.8763.5864.5364.53573,500
May 10, 201763.6964.4763.5864.0764.07504,500
May 09, 201762.5163.8162.1263.5163.51608,600
May 08, 201764.2964.3962.5062.6062.60437,300
May 05, 201763.5464.4763.1364.4764.47462,400
May 04, 201764.2565.0763.2963.3563.35558,100
May 03, 201764.1564.9263.1564.6364.63751,200
May 02, 201766.6566.8364.3164.7564.751,215,400
May 01, 201768.3168.3166.5566.8266.82654,300
Apr 28, 201768.8168.8167.4267.7667.76463,200
Apr 27, 201768.0969.4568.0968.5468.54488,100
Apr 26, 201768.2069.1467.5268.2968.29472,100
Apr 25, 201768.4669.1468.1968.3068.30725,100
Apr 24, 201768.3969.0968.1868.6968.69637,900
Apr 21, 201767.1067.3966.4367.1967.19448,000
Apr 20, 201767.1267.9466.8467.0567.05542,400
Apr 19, 201768.7568.7566.0066.2266.22663,600
Apr 18, 201765.5566.1065.1765.5265.52455,000
Apr 17, 201764.9366.1264.4965.9565.95404,700
Apr 13, 201765.5365.8064.6964.8064.80541,800
Apr 12, 201767.5767.6765.4965.5565.55471,000
Apr 11, 201767.9667.9666.5067.5567.55458,800
Apr 10, 201767.4568.7267.4568.1868.18330,100
Apr 07, 201767.3768.0567.1067.3667.36494,800
Apr 06, 201767.6668.3767.5667.7567.75651,600
Apr 05, 201769.1869.8067.5867.7567.75650,000
Apr 04, 201768.0668.4767.5768.4568.45657,000
Apr 03, 201768.1368.6067.1268.0068.00500,300
Mar 31, 201767.7168.2367.3467.8667.86455,700
Mar 30, 201766.9868.5666.9168.1068.10510,800
Mar 29, 201766.2567.2266.0367.0167.01334,300
Mar 28, 201765.4567.0865.3366.4166.41446,600
Mar 27, 201764.5565.7063.7165.4865.48716,700
Mar 24, 201765.4565.8664.7165.1765.17443,100
Mar 23, 201765.6166.2364.9665.3365.33406,200
Mar 22, 201765.6065.8864.9465.5965.59690,800
Mar 21, 201768.8968.8965.2565.8265.82847,400
Mar 20, 201768.7168.9868.2868.5768.57521,800
Mar 17, 201768.6769.0468.4868.7168.71629,900
Mar 16, 201768.7569.0068.3768.7468.74480,100
Mar 15, 201767.8769.0267.1868.6768.67557,800
Mar 14, 201769.7469.7467.5367.6267.62873,700
Mar 13, 201770.2570.8869.9870.1370.13231,100
Mar 10, 201770.2970.8869.6270.1970.19466,200
Mar 09, 201770.6371.0969.1969.8569.85426,600
Mar 08, 201772.4072.6470.6270.6970.69579,300
Mar 07, 201772.8473.3872.1672.3072.30517,600
Mar 06, 201773.5574.1672.7873.1073.10646,300
Mar 03, 201773.9374.2773.1373.9273.92515,000
Mar 02, 201775.4475.4473.3673.7373.73618,400
Mar 01, 201775.1376.4775.1375.4475.44527,700
Feb 28, 201774.0175.0273.8574.1474.14524,100
Feb 27, 201774.0774.7273.6074.7074.70356,300
Feb 24, 201772.5774.3272.0274.3174.31430,100
Feb 23, 201775.6675.7073.0173.6573.65506,300
Feb 22, 201775.3875.6874.7875.2475.24445,100
Feb 21, 201775.5076.2975.1175.6375.63456,800
Feb 17, 201775.4875.5874.8675.3975.39538,500
Feb 16, 201775.3775.8374.5275.8075.80655,300
Feb 15, 201774.0575.7474.0075.3775.37762,800
Feb 14, 201773.7075.3373.0774.5174.51582,000
Feb 13, 201774.8576.1274.3874.4474.44572,900
Feb 10, 201773.9674.2873.1774.1974.19797,000
Feb 09, 201773.3374.1873.1473.2573.25646,600
Feb 08, 201773.0873.3170.5473.1273.121,090,000
Feb 07, 201774.8475.4773.4673.7573.75735,900
Feb 06, 201775.0275.7874.0874.5174.51327,600
Feb 03, 201775.1775.9074.7075.6275.62584,400
Feb 02, 201774.8975.0773.5574.6874.68621,000
Feb 01, 201776.1176.7274.6975.4575.45376,200
Jan 31, 201775.5676.0174.5175.3675.36512,700
Jan 30, 201775.6775.9374.0875.6475.64392,800
Jan 27, 201777.3377.4775.7876.3476.34496,300
Jan 26, 201777.9378.4876.7177.1977.19582,400
Jan 25, 201777.1978.8176.3578.3078.30619,400
Jan 24, 201775.4577.4175.0476.6976.69545,900
Jan 23, 201774.9475.3974.3375.0775.07359,300
Jan 20, 201774.6075.0773.8375.0575.05360,800
Jan 19, 201774.6175.4373.6674.5374.53665,000
Jan 18, 201772.0473.2672.0473.1973.19349,200
Jan 17, 201773.6873.9972.2472.4572.45457,100
Jan 13, 201772.9874.5572.9873.8273.82545,500
Jan 12, 201772.1272.4271.3672.2572.25368,400
Jan 11, 201771.2172.4371.0272.2772.27467,900
Jan 10, 201770.8371.8070.5670.9270.92361,000
Jan 09, 201772.1072.1070.6070.6870.68450,300
Jan 06, 201771.3973.4670.8572.5472.54739,000
Jan 05, 201772.0672.3670.6771.3771.37635,200
Jan 04, 201769.7972.3669.5472.2672.261,378,300
Jan 03, 201770.3670.9668.2969.0369.03649,000
Dec 30, 201669.6470.2469.1169.4169.41328,200
Dec 29, 201669.8970.3769.0469.5969.59340,500
*Close price adjusted for dividends and splits.
Loading more data...