NYSE:GWR
Delisted
Genesee & Wyoming Inc Stock Price (Quote)
$111.88
+0 (+0%)
At Close: Feb 14, 2020
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $111.88 | $111.88 | Friday, 14th Feb 2020 GWR stock ended at $111.88. During the day the stock fluctuated 0% from a day low at $111.88 to a day high of $111.88. |
90 days | $109.96 | $111.97 | |
52 weeks | $79.16 | $111.97 |
Historical Genesee & Wyoming Inc prices
Date | Open | High | Low | Close | Volume |
Dec 28, 2018 | $73.95 | $74.57 | $73.06 | $73.80 | 540 101 |
Dec 27, 2018 | $70.98 | $73.60 | $70.85 | $73.57 | 521 523 |
Dec 26, 2018 | $68.80 | $72.41 | $68.56 | $72.36 | 415 833 |
Dec 24, 2018 | $69.72 | $70.19 | $68.27 | $68.38 | 332 218 |
Dec 21, 2018 | $71.15 | $72.31 | $69.94 | $70.27 | 1 455 024 |
Dec 20, 2018 | $71.97 | $72.91 | $70.19 | $71.10 | 864 337 |
Dec 19, 2018 | $74.68 | $75.66 | $71.97 | $72.36 | 600 719 |
Dec 18, 2018 | $74.37 | $75.49 | $74.14 | $74.89 | 555 061 |
Dec 17, 2018 | $74.76 | $75.09 | $73.33 | $73.77 | 711 417 |
Dec 14, 2018 | $76.95 | $77.47 | $74.95 | $75.10 | 545 450 |
Dec 13, 2018 | $81.41 | $81.41 | $77.55 | $77.74 | 1 439 991 |
Dec 12, 2018 | $80.87 | $81.82 | $80.48 | $80.85 | 518 371 |
Dec 11, 2018 | $80.06 | $80.61 | $78.76 | $79.42 | 571 231 |
Dec 10, 2018 | $78.02 | $79.12 | $76.94 | $78.61 | 754 184 |
Dec 07, 2018 | $80.22 | $81.66 | $78.40 | $78.45 | 764 529 |
Dec 06, 2018 | $78.49 | $80.25 | $76.96 | $80.19 | 573 127 |
Dec 04, 2018 | $83.11 | $83.11 | $79.81 | $80.21 | 438 841 |
Dec 03, 2018 | $84.70 | $85.51 | $83.12 | $83.22 | 329 849 |
Nov 30, 2018 | $82.00 | $83.77 | $81.70 | $83.28 | 396 388 |
Nov 29, 2018 | $82.48 | $83.01 | $81.89 | $82.32 | 263 462 |
Nov 28, 2018 | $80.59 | $82.76 | $79.79 | $82.62 | 448 373 |
Nov 27, 2018 | $79.28 | $80.39 | $78.99 | $80.14 | 417 702 |
Nov 26, 2018 | $79.85 | $80.64 | $79.31 | $79.67 | 394 986 |
Nov 23, 2018 | $78.39 | $80.10 | $78.39 | $79.18 | 218 244 |
Nov 21, 2018 | $77.95 | $80.03 | $77.67 | $79.40 | 312 303 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GWR stock historical prices to predict future price movements?
Trend Analysis: Examine the GWR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GWR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.