$99.12 -0.24 (%) Genesee & Wyoming Inc -

Jul. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWRU historical data

Date Open High Low Close Volume
7/29/201599.0999.9197.0899.3611,901
7/28/201598.4398.9098.2598.503,920
7/27/201597.6098.4097.5898.2620,534
7/24/201598.5698.6797.9098.4914,163
7/23/201599.3799.5598.3298.553,500
7/22/201599.3899.9799.3099.7541,600
7/21/201599.68100.1899.4099.6510,865
7/20/201599.65100.2599.6499.941,915
7/17/201599.86100.5199.82100.314,190
7/16/201599.1899.5499.0099.39115,324
7/15/201599.31100.0899.0399.2326,052
7/14/201599.89102.2098.2599.3419,725
7/13/201599.80100.3499.3099.8519,024
7/10/201598.97100.0298.9599.4217,677
7/9/2015100.00100.2799.4099.70128,850
7/8/2015100.93101.8099.5099.5026,400
7/7/2015100.57101.0999.78100.6153,755
7/6/2015101.33101.52100.52100.5235,106
7/2/2015101.44101.44100.19100.842,070
7/1/2015101.45101.49100.51101.1121,968
6/30/2015101.60101.62101.10101.2569,000
6/29/2015101.89101.97101.20101.20210,633
6/26/2015101.55102.16101.33102.0225,861
6/25/2015102.30102.30101.75101.7657,420
6/24/2015103.87104.07102.30102.3078,360
6/23/2015103.77104.01102.48103.3752,767
6/22/2015104.06104.31102.94103.161,600
6/19/2015103.74104.23103.13103.13117,100
6/18/2015103.93104.39103.32103.522,786
6/17/2015103.85103.85102.72103.0124,600
6/16/2015103.51103.82103.13103.145,400
6/15/2015103.52104.07102.42103.5128,199
6/12/2015103.54104.03103.31103.45136,110
6/11/2015104.29105.76103.12104.5944,459
6/10/2015107.26107.92106.71106.89128,860
6/9/2015107.88107.98106.64106.653,396
6/8/2015108.97108.97107.54107.543,407
6/5/2015108.77109.20107.98109.01108,030
6/4/2015107.78108.90107.78108.552,617
6/3/2015108.60109.26107.33108.9215,750
6/2/2015107.35108.10107.35107.8086,146
6/1/2015107.41107.45106.58106.9927,620
5/29/2015106.87107.52106.29106.51128,380
5/28/2015108.96108.96107.19107.5830,450
5/27/2015108.79109.21108.41108.6513,520
5/26/2015109.72109.72108.60109.1925,709
5/22/2015110.22110.22109.22109.612,825
5/21/2015110.02110.02110.02110.02325
5/20/2015110.19110.21110.19110.2122,723
5/19/2015111.25111.25111.25111.250
5/18/2015110.43110.43110.43110.430
5/15/2015110.76111.51110.43110.4342,858
5/14/2015111.43111.43110.05110.7857,037
5/13/2015112.80114.20111.70111.70110,476
5/12/2015114.68114.68113.54113.992,702
5/11/2015116.36116.52116.36116.51500
5/8/2015117.30117.63116.50116.522,126
5/7/2015116.24116.49116.24116.391,054
5/6/2015114.97115.45114.69115.453,597
5/5/2015118.39119.75115.00115.3133,605
5/4/2015116.60117.00116.60117.006,500
5/1/2015117.55119.51117.28119.5126,268
4/30/2015119.59119.59117.36117.3625,656
4/29/2015119.51120.38119.32119.9821,019
4/28/2015120.23120.24119.80120.161,018
4/27/2015120.34120.55119.03119.431,980
4/24/2015120.93120.93120.00120.0126,024
4/23/2015120.18121.57119.70121.492,263
4/22/2015119.66121.66119.66121.364,889
4/21/2015119.73120.67119.55120.6723,267
4/20/2015117.46120.91117.46120.9110,510
4/17/2015118.50118.50116.98116.998,520
4/16/2015118.88118.89118.88118.89202
4/15/2015119.49119.49118.86118.86179,020
4/14/2015118.61120.19118.61119.32258,792
4/13/2015121.52121.52120.99120.9931,939
4/10/2015120.94122.29120.94122.0963,593
4/9/2015121.83121.83121.83121.8350,000
4/8/2015122.00122.88121.57121.582,942
4/7/2015123.00123.00121.87121.872,919
4/6/2015122.32122.70122.10122.4944,628
4/2/2015121.95121.95121.95121.9563,389
4/1/2015121.90121.90121.75121.7534,951
3/31/2015121.15121.15121.15121.1543,800
3/30/2015121.77122.33121.70122.33133,231
3/27/2015123.72123.72121.52121.6381,702
3/26/2015122.10123.71122.10123.713,131
3/25/2015127.88127.88126.52126.52207
3/24/2015120.28120.28120.28120.2843,849
3/23/2015129.21129.23127.69127.6911,290
3/20/2015130.21130.21130.09130.094,888
3/19/2015130.56131.15130.56130.56835
3/18/2015131.32131.32131.32131.3213,845
3/17/2015130.52130.56130.50130.511,051
3/16/2015131.05131.05131.05131.0520,165
3/13/2015129.28129.76129.28129.51677
3/12/2015130.05130.48129.84130.241,313
3/11/2015129.63129.96129.00129.776,701
3/10/2015129.90130.85129.90130.4631,585
3/9/2015129.97133.02129.97132.282,038
  • Showing 1-100 of 1,125 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!