Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Genesee & Wyoming, Inc. - 23 Year Stock Price History | GWR

Historical daily share price chart and data for Genesee & Wyoming, Inc. from 1996 to 2019 adjusted for splits and dividends. GWR was delisted after December 27, 2019.
  • The latest closing stock price for Genesee & Wyoming, Inc. on December 27, 2019 is 111.88.
  • The all-time high Genesee & Wyoming, Inc. closing stock price was 111.94 on December 26, 2019.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Genesee & Wyoming, Inc. Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 98.5132 73.9000 111.9400 71.0800 111.8800 51.15%
2018 79.5558 80.3900 92.5900 67.9200 74.0200 -5.98%
2017 70.3347 69.0300 79.4800 62.6000 78.7300 13.43%
2016 63.3023 53.5900 80.0100 44.5500 69.4100 29.28%
2015 78.2142 89.1000 105.1500 50.2800 53.6900 -40.29%
2014 96.1980 95.4300 105.5100 83.3300 89.9200 -6.38%
2013 90.3072 80.0000 101.7700 79.7200 96.0500 26.25%
2012 61.6688 61.4800 76.2800 48.0800 76.0800 25.59%
2011 55.2318 53.4100 61.9800 45.1900 60.5800 14.41%
2010 39.2052 33.1000 53.0500 28.9300 52.9500 62.22%
2009 28.2357 31.5400 34.0400 16.7400 32.6400 7.02%
2008 34.0451 23.5500 45.2800 21.9600 30.5000 26.19%
2007 27.8250 26.2600 33.3000 24.1700 24.1700 -7.89%
2006 28.0910 25.0000 36.2100 22.1100 26.2400 4.82%
2005 19.0201 18.6667 25.0333 15.4000 25.0333 33.49%
2004 16.1429 14.4400 19.0400 14.1933 18.7533 33.95%
2003 9.5516 9.1333 14.9111 5.6444 14.0000 54.79%
2002 9.4500 9.4963 11.3333 7.0044 9.0444 -6.51%
2001 6.4122 5.0864 9.6741 4.2094 9.6741 78.87%
2000 3.6821 2.4691 6.2459 2.3704 5.4084 112.58%
1999 2.3540 2.5679 2.9373 1.5802 2.5442 1.02%
1998 3.7959 4.6420 5.4321 2.2835 2.5185 -45.44%
1997 5.7092 6.4691 7.3086 4.4701 4.6163 -32.75%