GWR - Genesee & Wyoming Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 27, 2019111.95111.97111.88111.88111.881,690,056
Dec 27, 2019111.95111.97111.88111.88111.884,274,785
Dec 26, 2019111.90111.94111.88111.94111.94782,789
Dec 24, 2019111.05111.90111.04111.87111.871,274,684
Dec 23, 2019111.13111.20111.03111.05111.05327,573
Dec 20, 2019111.30111.30111.10111.19111.19727,616
Dec 19, 2019111.20111.25111.09111.15111.15414,858
Dec 18, 2019111.10111.30110.86111.25111.25455,803
Dec 17, 2019111.31111.39111.10111.19111.19265,215
Dec 16, 2019111.38111.45111.14111.34111.34365,862
Dec 13, 2019111.07111.36111.02111.26111.26258,967
Dec 12, 2019111.07111.30110.80111.26111.26772,862
Dec 11, 2019110.82111.18110.76111.07111.07947,276
Dec 10, 2019110.45110.82110.15110.69110.691,539,819
Dec 09, 2019111.00111.03109.96110.16110.161,770,422
Dec 06, 2019111.34111.34110.56111.09111.09852,467
Dec 05, 2019111.42111.50110.88111.13111.13849,577
Dec 04, 2019111.53111.56111.40111.40111.40299,844
Dec 03, 2019111.50111.55111.36111.36111.36558,671
Dec 02, 2019111.48111.60111.42111.50111.50475,835
Nov 29, 2019111.36111.50111.36111.45111.45353,339
Nov 27, 2019111.48111.49111.21111.34111.34230,931
Nov 26, 2019111.37111.54111.37111.38111.38345,399
Nov 25, 2019111.47111.48111.33111.37111.37365,628
Nov 22, 2019111.43111.50111.34111.37111.37368,518
Nov 21, 2019111.48111.48111.30111.34111.34339,038
Nov 20, 2019111.32111.63111.21111.50111.501,666,406
Nov 19, 2019111.36111.49111.24111.24111.24639,210
Nov 18, 2019111.40111.52111.29111.36111.36749,770
Nov 15, 2019111.45111.53111.35111.41111.41431,673
Nov 14, 2019111.46111.51111.36111.37111.37309,762
Nov 13, 2019111.19111.54111.19111.50111.50385,863
Nov 12, 2019111.30111.55111.30111.46111.46565,564
Nov 11, 2019111.15111.39111.15111.31111.31146,104
Nov 08, 2019111.48111.48111.16111.34111.34364,981
Nov 07, 2019111.37111.54111.23111.39111.39428,744
Nov 06, 2019111.18111.39111.11111.39111.39410,442
Nov 05, 2019111.20111.31111.17111.18111.18331,275
Nov 04, 2019111.30111.33111.00111.25111.25568,539
Nov 01, 2019111.17111.34111.09111.31111.31317,828
Oct 31, 2019111.06111.18111.03111.03111.03466,403
Oct 30, 2019111.30111.31111.01111.03111.03578,235
Oct 29, 2019110.87111.43110.67111.28111.28833,827
Oct 28, 2019111.15111.15110.86110.89110.89339,749
Oct 25, 2019111.20111.29111.05111.08111.08401,882
Oct 24, 2019110.95111.09110.68111.04111.041,202,364
Oct 23, 2019111.12111.38111.06111.06111.06532,974
Oct 22, 2019111.18111.19110.98111.17111.17193,753
Oct 21, 2019111.29111.33111.04111.18111.18354,459
Oct 18, 2019111.17111.17110.85111.10111.10478,271
Oct 17, 2019110.64111.40110.64111.04111.04667,770
Oct 16, 2019110.50110.76110.45110.75110.75815,493
Oct 15, 2019110.53110.62110.42110.42110.42261,034
Oct 14, 2019110.66110.75110.46110.48110.48475,679
Oct 11, 2019110.88110.94110.64110.69110.69690,607
Oct 10, 2019110.45110.81110.27110.79110.79703,958
Oct 09, 2019110.68110.68109.87110.42110.421,087,379
Oct 08, 2019110.37110.48110.30110.39110.39576,118
Oct 07, 2019110.54110.55110.33110.38110.38676,298
Oct 04, 2019110.31110.64110.31110.48110.48665,158
Oct 03, 2019110.50110.65110.25110.25110.251,394,637
Oct 02, 2019110.53110.80110.46110.51110.51788,426
Oct 01, 2019110.61110.83110.57110.57110.57555,914
Sep 30, 2019110.87110.87110.51110.51110.51665,299
Sep 27, 2019110.70110.78110.53110.67110.67420,709
Sep 26, 2019110.71110.74110.48110.60110.60763,395
Sep 25, 2019110.51110.84110.50110.78110.78628,028
Sep 24, 2019110.52110.59110.41110.51110.51759,001
Sep 23, 2019110.45110.59110.41110.41110.41399,164
Sep 20, 2019110.69110.69110.41110.41110.41913,945
Sep 19, 2019110.41110.64110.40110.60110.60437,800
Sep 18, 2019110.50110.65110.39110.50110.50537,173
Sep 17, 2019110.30110.54109.89110.50110.501,619,798
Sep 16, 2019110.60110.63110.48110.61110.61513,418
Sep 13, 2019110.79110.80110.59110.60110.60428,286
Sep 12, 2019110.70110.70110.60110.60110.60259,609
Sep 11, 2019110.69110.74110.55110.58110.581,024,007
Sep 10, 2019110.71110.78110.60110.74110.74610,948
Sep 09, 2019110.81110.85110.66110.69110.69787,458
Sep 06, 2019110.90110.90110.71110.75110.75554,524
Sep 05, 2019110.85110.93110.73110.89110.89624,513
Sep 04, 2019110.75110.88110.71110.81110.81408,253
Sep 03, 2019110.80110.88110.61110.64110.64533,877
Aug 30, 2019110.89110.90110.76110.88110.88500,397
Aug 29, 2019110.89110.99110.72110.82110.82269,467
Aug 28, 2019110.60110.97110.50110.90110.90578,774
Aug 27, 2019110.66110.70110.50110.51110.51803,170
Aug 26, 2019110.70110.82110.52110.67110.67574,369
Aug 23, 2019110.56110.70110.49110.59110.59464,826
Aug 22, 2019110.50110.72110.44110.64110.64428,758
Aug 21, 2019110.48110.52110.32110.46110.46302,133
Aug 20, 2019110.50110.56110.24110.40110.40351,973
Aug 19, 2019110.64110.64109.94110.39110.39938,450
Aug 16, 2019109.92110.10109.92110.08110.08633,301
Aug 15, 2019109.84110.04109.80110.00110.00777,789
Aug 14, 2019109.71109.90109.68109.87109.871,308,141
Aug 13, 2019109.71109.88109.68109.72109.721,059,720
Aug 12, 2019109.78109.79109.64109.75109.75601,506
Aug 09, 2019109.74109.81109.65109.76109.761,381,546
Aug 08, 2019109.61109.90109.60109.89109.891,828,255
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...