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 (%)
Dec 31, 2012
75.00
76.24
74.98
76.10
165,686
+0.94(+1.25%)
Dec 28, 2012
75.21
76.03
74.92
75.16
140,761
-0.41(-0.54%)
Dec 27, 2012
75.38
75.78
74.40
75.57
183,893
+0.13(+0.17%)
Dec 26, 2012
76.14
76.40
75.12
75.44
170,618
-0.84(-1.10%)
Dec 24, 2012
75.45
76.56
74.91
76.28
137,786
+0.71(+0.94%)
Dec 21, 2012
74.95
77.04
74.71
75.57
868,672
+0.62(+0.83%)
Dec 20, 2012
74.24
75.07
74.01
74.95
229,778
+0.70(+0.94%)
Dec 19, 2012
74.77
74.95
74.17
74.25
228,663
-0.50(-0.67%)
Dec 18, 2012
74.09
75.35
73.92
74.75
261,385
+0.63(+0.85%)
Dec 17, 2012
73.62
74.73
73.46
74.12
202,630
+0.58(+0.79%)
Dec 14, 2012
74.40
74.40
73.23
73.54
213,871
+0.21(+0.29%)
Dec 13, 2012
73.46
74.00
73.07
73.33
216,785
-0.06(-0.08%)
Dec 12, 2012
74.16
74.33
73.20
73.39
213,715
-0.56(-0.76%)
Dec 11, 2012
74.29
74.87
73.60
73.95
320,675
+0.11(+0.15%)
Dec 10, 2012
72.80
73.85
72.80
73.84
218,822
+1.24(+1.71%)
Dec 07, 2012
73.08
73.19
72.25
72.60
234,399
-0.33(-0.45%)
Dec 06, 2012
72.34
73.50
71.86
72.93
291,347
-0.09(-0.12%)
Dec 05, 2012
73.32
74.07
72.59
73.02
332,831
-0.30(-0.41%)
Dec 04, 2012
72.89
74.32
72.70
73.32
222,860
+0.37(+0.51%)
Nov 30, 2012
73.43
73.43
72.50
72.95
306,236
-0.40(-0.55%)
Nov 29, 2012
74.01
74.07
72.73
73.35
324,496
-0.25(-0.34%)
Nov 28, 2012
72.74
73.93
71.69
73.60
327,693
+0.69(+0.95%)
Nov 27, 2012
74.02
74.50
71.96
72.91
389,841
-0.57(-0.78%)
Nov 26, 2012
72.12
73.51
71.87
73.48
368,440
+1.14(+1.58%)
Nov 23, 2012
71.20
72.37
70.84
72.34
117,108
+1.47(+2.07%)
Nov 21, 2012
70.89
71.16
70.26
70.87
194,266
-0.06(-0.08%)
Nov 20, 2012
70.14
70.93
69.79
70.93
262,625
+0.17(+0.24%)
Nov 19, 2012
68.21
70.81
67.64
70.76
428,468
+3.37(+5.00%)
Nov 16, 2012
67.39
67.81
66.66
67.39
394,595
-0.23(-0.34%)
Nov 15, 2012
69.74
69.99
67.26
67.62
465,252
-2.04(-2.93%)
Nov 14, 2012
71.05
71.28
69.48
69.66
278,277
-1.14(-1.61%)
Nov 13, 2012
70.73
71.80
70.49
70.80
346,151
-0.14(-0.20%)
Nov 12, 2012
70.17
71.18
69.92
70.94
197,006
+0.89(+1.27%)
Nov 09, 2012
70.96
71.44
69.97
70.05
377,660
-1.40(-1.96%)
Nov 08, 2012
72.21
72.46
71.04
71.45
254,712
-1.01(-1.39%)
Nov 07, 2012
72.88
73.75
72.34
72.46
349,278
-1.82(-2.45%)
Nov 06, 2012
74.51
74.51
73.52
74.28
453,914
+0.26(+0.35%)
Nov 05, 2012
71.95
75.82
71.77
74.02
880,065
+2.53(+3.54%)
Nov 02, 2012
73.49
73.95
71.48
71.49
409,645
-1.61(-2.20%)
Nov 01, 2012
72.39
73.75
71.74
73.10
550,672
+0.63(+0.87%)
Oct 31, 2012
71.84
72.75
71.63
72.47
299,093
+0.87(+1.22%)
Oct 26, 2012
71.93
71.60
71.60
71.60
256,900
-0.37(-0.51%)
Oct 25, 2012
71.34
72.23
71.21
71.97
253,552
+1.06(+1.49%)
Oct 24, 2012
72.11
72.34
70.57
70.91
423,618
-1.09(-1.51%)
Oct 23, 2012
70.81
72.26
70.53
72.00
253,539
+0.24(+0.33%)
Oct 19, 2012
71.06
71.83
70.61
71.76
424,721
+0.35(+0.49%)
Oct 18, 2012
71.74
72.14
71.27
71.41
331,173
-0.38(-0.53%)
Oct 17, 2012
72.01
72.24
71.47
71.79
619,870
-0.52(-0.72%)
Oct 16, 2012
70.75
72.48
70.53
72.31
596,678
+1.65(+2.34%)
Oct 15, 2012
69.53
70.66
69.39
70.66
525,973
+1.38(+1.99%)
Oct 12, 2012
69.76
69.76
68.76
69.28
363,555
-0.40(-0.57%)
Oct 11, 2012
69.10
70.45
69.06
69.68
890,172
+1.07(+1.56%)
Oct 10, 2012
67.74
68.91
67.60
68.61
1,054,530
+0.79(+1.16%)
Oct 09, 2012
68.37
68.50
67.27
67.82
320,701
-0.38(-0.56%)
Oct 08, 2012
68.09
68.55
67.62
68.20
276,534
-0.30(-0.44%)
Oct 05, 2012
68.37
68.56
68.06
68.50
360,870
+0.58(+0.85%)
Oct 04, 2012
67.76
68.13
67.33
67.92
459,525
+0.57(+0.85%)
Oct 03, 2012
67.66
67.71
66.11
67.35
845,018
+0.03(+0.04%)
Oct 02, 2012
68.00
68.55
67.02
67.32
788,792
-0.43(-0.63%)
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
.