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% |