GWR - Genesee & Wyoming Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019110.69110.69110.41110.41110.41866,600
Sep 19, 2019110.41110.64110.40110.60110.60277,600
Sep 18, 2019110.50110.65110.39110.50110.50377,000
Sep 17, 2019110.30110.54109.89110.50110.501,619,800
Sep 16, 2019110.60110.63110.48110.61110.61513,400
Sep 13, 2019110.79110.80110.59110.60110.60428,200
Sep 12, 2019110.70110.70110.60110.60110.60259,600
Sep 11, 2019110.69110.74110.55110.58110.581,024,000
Sep 10, 2019110.71110.78110.60110.74110.74610,900
Sep 09, 2019110.81110.85110.66110.69110.69787,500
Sep 06, 2019110.90110.90110.71110.75110.75554,500
Sep 05, 2019110.85110.93110.73110.89110.89624,500
Sep 04, 2019110.75110.88110.71110.81110.81408,200
Sep 03, 2019110.80110.88110.61110.64110.64533,800
Aug 30, 2019110.89110.90110.77110.88110.88500,400
Aug 29, 2019110.89110.99110.72110.82110.82257,000
Aug 28, 2019110.60110.97110.50110.90110.90349,000
Aug 27, 2019110.66110.70110.50110.51110.51581,100
Aug 26, 2019110.70110.82110.52110.67110.67574,400
Aug 23, 2019110.56110.70110.49110.59110.59464,800
Aug 22, 2019110.50110.72110.44110.64110.64428,800
Aug 21, 2019110.48110.52110.32110.46110.46302,100
Aug 20, 2019110.50110.56110.24110.40110.40352,000
Aug 19, 2019110.64110.64109.94110.39110.39938,500
Aug 16, 2019109.92110.10109.92110.08110.08633,300
Aug 15, 2019109.84110.04109.80110.00110.00777,800
Aug 14, 2019109.71109.90109.68109.87109.871,308,100
Aug 13, 2019109.71109.88109.68109.72109.721,051,600
Aug 12, 2019109.78109.79109.64109.75109.75659,200
Aug 09, 2019109.74109.81109.65109.76109.761,381,100
Aug 08, 2019109.61109.90109.60109.89109.891,828,200
Aug 07, 2019109.61109.67109.55109.59109.591,841,200
Aug 06, 2019109.49109.85109.47109.65109.651,465,700
Aug 05, 2019109.58109.58109.27109.34109.342,109,400
Aug 02, 2019109.70109.77109.41109.50109.501,393,000
Aug 01, 2019109.85110.00109.65109.65109.651,345,700
Jul 31, 2019109.76109.90109.65109.81109.811,680,000
Jul 30, 2019109.65109.92109.55109.67109.67534,100
Jul 29, 2019109.64109.84109.53109.67109.67599,000
Jul 26, 2019109.63109.70109.51109.53109.531,052,300
Jul 25, 2019109.60109.79109.50109.51109.51635,100
Jul 24, 2019109.46109.65109.44109.50109.50644,900
Jul 23, 2019109.52109.65109.43109.46109.46891,900
Jul 22, 2019109.68109.70109.40109.51109.51532,900
Jul 19, 2019109.68109.72109.43109.60109.60594,200
Jul 18, 2019109.75109.75109.25109.42109.42939,700
Jul 17, 2019110.20110.20109.61109.65109.65813,500
Jul 16, 2019109.70110.72109.65110.01110.011,297,800
Jul 15, 2019109.65109.75109.53109.68109.68765,000
Jul 12, 2019109.61109.75109.49109.60109.60730,200
Jul 11, 2019109.61109.73109.27109.61109.611,629,700
Jul 10, 2019109.94110.34109.50109.50109.501,856,100
Jul 09, 2019109.46109.99109.45109.80109.80892,400
Jul 08, 2019109.10109.73109.03109.49109.491,552,500
Jul 05, 2019109.49109.51108.96108.98108.981,040,400
Jul 03, 2019109.25109.69109.07109.53109.531,191,500
Jul 02, 2019108.85109.47108.81109.16109.162,943,700
Jul 01, 2019108.85109.00108.36108.85108.8512,253,400
Jun 28, 201998.60100.5998.60100.00100.00804,400
Jun 27, 201997.3598.8897.3598.5798.57248,200
Jun 26, 201997.7897.9896.9597.0097.00238,900
Jun 25, 201996.9798.1896.2897.5997.59314,800
Jun 24, 201997.9198.2397.0597.0997.09374,200
Jun 21, 201996.15101.1895.8197.8797.87917,800
Jun 20, 201996.8697.8196.1896.6196.61403,000
Jun 19, 201995.4795.9894.8795.8695.86482,900
Jun 18, 201995.5096.2994.7795.6995.69299,200
Jun 17, 201995.6196.0394.6094.9694.96263,900
Jun 14, 201996.2996.7594.7095.9795.97357,100
Jun 13, 201997.7198.3196.1496.5896.58277,900
Jun 12, 201997.9298.2297.1597.4097.40272,300
Jun 11, 201998.3198.4596.6597.9597.95258,100
Jun 10, 201997.9398.5697.3297.5497.54207,500
Jun 07, 201998.0098.3496.7497.4697.46347,300
Jun 06, 201997.2598.0296.7297.6497.64538,700
Jun 05, 201995.6799.3095.4597.3497.34556,300
Jun 04, 201995.4296.4094.9895.5995.59360,200
Jun 03, 201995.2295.9093.8194.0894.08330,200
May 31, 201994.0795.6193.0495.2295.22488,500
May 30, 201994.0195.7094.0195.1995.19438,600
May 29, 201994.6295.0093.7394.1694.16463,800
May 28, 201994.3696.3893.6694.7294.72881,800
May 24, 201995.1096.5893.0194.4794.47835,200
May 23, 201985.0295.8384.3593.9593.952,739,900
May 22, 201985.4186.5084.6486.0786.07346,400
May 21, 201985.8686.2185.1385.8385.83321,800
May 20, 201985.0685.4984.7185.2985.29516,100
May 17, 201985.6086.4384.9685.4685.46307,500
May 16, 201986.7587.6786.4586.6886.68262,400
May 15, 201985.2286.5585.2086.2886.28187,300
May 14, 201984.2586.5384.2585.7085.70301,400
May 13, 201984.5585.1183.8184.0884.08235,700
May 10, 201985.3486.5384.3886.4186.41231,900
May 09, 201984.8085.8984.0085.6685.66266,700
May 08, 201986.4387.0385.2585.4385.43317,200
May 07, 201987.7688.8585.7486.9386.93540,600
May 06, 201988.2389.4988.2388.9588.95358,400
May 03, 201989.2990.9889.1490.0190.01240,900
May 02, 201987.1088.9286.6488.8388.83231,200
May 01, 201987.7188.3086.1087.3287.32436,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...