The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Genesee & Wyoming

  • GWR
  • NYSE
  • Transportation and Environmental Services
  • Latest 92.46
  • Currency US$
  • Change -2.85
  • Percent Change -2.99 %
  • Volume 84,548
  • Wed Oct 1, 2014 10:08 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 92.34 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 94.55 92.25 94.20 92.34 85,748
Sep 30 96.56 95.04 96.56 95.31 211,087
Sep 29 96.72 95.46 95.84 96.36 257,360
Sep 26 97.00 95.78 96.15 96.88 185,991
Sep 25 96.60 95.19 96.53 96.23 357,231
Sep 24 97.48 96.27 97.34 97.07 353,946
Sep 23 99.64 97.13 99.31 97.13 402,358
Sep 22 103.00 99.80 103.00 99.92 389,938
Sep 19 103.55 100.47 101.84 103.28 957,096
Sep 18 101.74 100.23 100.23 101.74 469,255
Sep 17 100.19 99.29 99.61 99.74 201,246
Sep 16 99.50 97.68 98.44 99.19 319,030
Sep 15 98.44 97.48 97.93 98.38 295,502
Sep 12 98.53 97.44 98.02 97.71 253,079
Sep 11 98.27 97.00 97.42 98.04 183,545
Sep 10 98.09 96.83 97.88 97.66 308,550
Sep 9 98.84 97.69 98.74 97.71 176,517
Sep 8 99.57 98.45 99.29 98.57 200,254
Sep 5 99.45 98.04 98.74 99.35 118,078
Sep 4 99.85 98.29 99.00 98.70 271,563
Sep 3 100.01 98.96 99.25 99.04 207,529
Sep 2 99.56 98.18 98.18 99.12 368,739
Aug 29 98.44 97.50 97.91 98.33 211,653
Aug 28 98.00 97.50 97.50 97.74 189,143
Aug 27 98.75 97.72 98.32 98.00 280,147
Aug 26 99.10 97.92 98.37 98.59 322,817
Aug 25 98.45 97.68 98.40 98.18 194,064
Aug 22 98.44 97.74 98.17 98.05 348,204
Aug 21 98.92 97.91 98.54 98.39 293,763
Aug 20 98.50 97.35 97.42 98.24 382,388
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.