Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genesee & Wyoming
(NY:
GWR
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
62.87
63.15
61.76
62.10
182,972
-0.26(-0.42%)
Jan 30, 2012
61.84
62.82
61.75
62.36
254,556
-0.43(-0.68%)
Jan 27, 2012
61.98
62.99
61.98
62.79
187,166
+0.62(+1.00%)
Jan 26, 2012
62.62
62.85
62.04
62.17
232,486
-0.33(-0.53%)
Jan 25, 2012
61.55
63.07
61.46
62.50
172,484
+0.73(+1.18%)
Jan 24, 2012
61.42
61.87
60.88
61.77
288,912
-0.46(-0.74%)
Jan 23, 2012
62.43
62.86
61.42
62.23
155,191
-0.07(-0.11%)
Jan 20, 2012
62.25
62.64
61.47
62.30
191,346
-0.11(-0.18%)
Jan 19, 2012
61.21
62.93
61.21
62.41
162,573
+1.44(+2.36%)
Jan 18, 2012
60.40
61.06
59.62
60.97
238,130
+0.75(+1.25%)
Jan 17, 2012
62.04
62.23
59.82
60.22
398,332
-1.21(-1.97%)
Jan 13, 2012
61.82
61.86
60.87
61.43
249,962
-1.26(-2.01%)
Jan 12, 2012
63.14
63.25
62.15
62.69
193,604
-0.46(-0.73%)
Jan 11, 2012
62.66
63.53
62.49
63.15
165,312
+0.05(+0.08%)
Jan 10, 2012
63.28
64.24
62.92
63.10
249,689
+0.78(+1.25%)
Jan 09, 2012
61.82
62.44
61.38
62.32
115,828
+0.81(+1.32%)
Jan 06, 2012
61.98
62.51
61.41
61.51
153,575
-0.36(-0.58%)
Jan 05, 2012
61.08
62.03
60.74
61.87
269,061
+0.37(+0.60%)
Jan 04, 2012
61.16
61.67
60.52
61.50
267,589
+0.92(+1.52%)
Dec 30, 2011
60.37
61.13
60.37
60.58
163,145
+0.00(+0.00%)
Dec 29, 2011
60.27
60.90
60.27
60.58
159,044
+0.44(+0.73%)
Dec 28, 2011
61.19
61.43
60.07
60.14
285,911
-1.46(-2.37%)
Dec 27, 2011
61.27
61.87
60.85
61.60
196,562
-0.01(-0.02%)
Dec 23, 2011
61.01
62.00
60.82
61.61
167,000
+1.69(+2.82%)
Dec 21, 2011
58.97
60.05
58.05
59.92
108,187
+0.80(+1.35%)
Dec 20, 2011
58.12
59.32
58.12
59.12
226,490
+2.38(+4.19%)
Dec 19, 2011
58.88
59.21
56.64
56.74
140,036
-1.41(-2.42%)
Dec 16, 2011
55.81
59.05
55.81
58.15
236,421
+1.31(+2.30%)
Dec 15, 2011
58.23
58.39
56.56
56.84
269,380
-0.64(-1.11%)
Dec 14, 2011
57.63
58.02
56.77
57.48
215,330
-1.00(-1.71%)
Dec 13, 2011
60.80
61.60
58.20
58.48
277,822
-1.91(-3.16%)
Dec 12, 2011
60.73
60.73
59.54
60.39
175,665
-0.86(-1.40%)
Dec 09, 2011
60.36
61.62
60.00
61.25
200,682
+1.18(+1.96%)
Dec 08, 2011
60.06
61.10
59.89
60.07
239,584
-0.48(-0.79%)
Dec 07, 2011
61.19
61.36
59.90
60.55
146,410
-0.75(-1.22%)
Dec 06, 2011
61.04
62.16
59.93
61.30
306,615
+0.38(+0.62%)
Dec 05, 2011
61.00
61.78
60.28
60.92
232,701
+0.90(+1.50%)
Dec 02, 2011
60.96
61.52
59.89
60.02
166,826
-0.32(-0.53%)
Dec 01, 2011
60.61
61.66
60.30
60.34
275,367
-0.73(-1.20%)
Nov 30, 2011
60.80
61.07
60.04
61.07
446,001
+3.49(+6.06%)
Nov 29, 2011
56.39
57.80
56.22
57.58
234,471
+1.42(+2.53%)
Nov 28, 2011
55.76
56.25
55.19
56.16
364,065
+2.18(+4.04%)
Nov 25, 2011
54.63
55.23
53.98
53.98
74,504
-0.91(-1.66%)
Nov 23, 2011
56.10
56.10
54.50
54.89
176,121
-1.87(-3.29%)
Nov 22, 2011
57.22
57.91
56.75
56.76
130,880
-0.64(-1.11%)
Nov 21, 2011
57.69
58.02
56.78
57.40
128,503
-1.59(-2.70%)
Nov 18, 2011
57.85
59.15
57.74
58.99
133,146
+1.14(+1.97%)
Nov 17, 2011
59.40
59.63
57.31
57.85
264,962
-1.73(-2.90%)
Nov 16, 2011
59.91
61.40
59.48
59.58
90,066
-1.31(-2.15%)
Nov 15, 2011
59.21
61.20
58.76
60.89
157,906
+1.22(+2.04%)
Nov 14, 2011
59.91
60.84
59.35
59.67
140,163
-0.89(-1.47%)
Nov 11, 2011
59.75
61.02
59.39
60.56
178,943
+1.79(+3.05%)
Nov 10, 2011
58.35
59.14
57.82
58.77
157,131
+1.40(+2.44%)
Nov 09, 2011
58.48
58.90
57.27
57.37
189,598
-2.93(-4.86%)
Nov 08, 2011
60.00
60.48
58.36
60.30
171,147
+0.95(+1.60%)
Nov 07, 2011
59.25
60.03
57.60
59.35
156,735
-0.28(-0.47%)
Nov 04, 2011
59.28
59.74
57.88
59.63
158,116
-0.44(-0.73%)
Nov 03, 2011
59.23
60.21
57.93
60.07
213,478
+1.82(+3.12%)
Nov 02, 2011
57.85
58.78
57.10
58.25
227,545
+1.16(+2.03%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.