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 (%)
Apr 30, 2009
30.18
30.43
29.00
30.00
687,395
+0.96(+3.31%)
Apr 29, 2009
28.13
29.25
23.78
29.04
626,076
+2.26(+8.44%)
Apr 28, 2009
26.74
27.66
26.52
26.78
395,712
-0.26(-0.96%)
Apr 27, 2009
27.01
27.62
26.69
27.04
370,557
-0.68(-2.45%)
Apr 24, 2009
27.45
28.01
27.13
27.72
404,695
+0.51(+1.87%)
Apr 23, 2009
26.81
27.44
26.41
27.21
548,830
+0.36(+1.34%)
Apr 22, 2009
26.12
27.63
26.00
26.85
527,075
+0.30(+1.13%)
Apr 21, 2009
25.20
26.78
25.05
26.55
459,379
+1.15(+4.53%)
Apr 20, 2009
26.28
26.28
25.34
25.40
561,843
-1.52(-5.65%)
Apr 17, 2009
25.65
27.20
25.60
26.92
366,252
+1.38(+5.40%)
Apr 16, 2009
24.78
25.92
24.25
25.54
325,290
+0.92(+3.74%)
Apr 15, 2009
24.02
25.21
24.02
24.62
334,262
+0.60(+2.50%)
Apr 14, 2009
23.55
24.39
23.20
24.02
303,080
-0.03(-0.12%)
Apr 13, 2009
24.30
24.30
23.40
24.05
428,106
-0.53(-2.16%)
Apr 09, 2009
23.77
24.84
23.65
24.58
292,110
+1.49(+6.45%)
Apr 08, 2009
22.85
23.19
22.48
23.09
236,737
+0.52(+2.30%)
Apr 07, 2009
23.24
23.36
22.48
22.57
303,274
-1.19(-5.01%)
Apr 06, 2009
23.96
23.96
23.04
23.76
256,295
-0.62(-2.54%)
Apr 03, 2009
24.19
24.63
23.74
24.38
374,792
+0.06(+0.25%)
Apr 02, 2009
23.08
24.87
22.81
24.32
544,330
+1.93(+8.62%)
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
.