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, 2003
7.711
7.778
7.667
7.689
26,900
-0.05(-0.63%)
Apr 29, 2003
7.778
7.800
7.378
7.738
50,400
+0.01(+0.12%)
Apr 28, 2003
7.800
7.800
7.564
7.729
17,600
-0.04(-0.57%)
Apr 25, 2003
7.778
7.778
7.640
7.773
18,100
-0.00(-0.06%)
Apr 24, 2003
7.880
7.889
7.778
7.778
11,300
-0.10(-1.30%)
Apr 23, 2003
7.760
7.889
7.711
7.880
57,800
+0.14(+1.84%)
Apr 22, 2003
7.533
7.804
7.449
7.738
77,400
+0.25(+3.32%)
Apr 21, 2003
7.724
7.729
7.467
7.489
90,300
-0.24(-3.05%)
Apr 17, 2003
7.511
7.724
7.467
7.724
78,900
+0.26(+3.45%)
Apr 16, 2003
7.578
7.578
7.444
7.467
36,700
-0.09(-1.18%)
Apr 15, 2003
7.711
7.716
7.511
7.556
159,000
-0.22(-2.80%)
Apr 14, 2003
7.369
7.773
7.356
7.773
42,500
+0.40(+5.49%)
Apr 11, 2003
7.649
7.649
7.369
7.369
41,500
-0.28(-3.61%)
Apr 10, 2003
7.773
7.773
7.644
7.644
19,200
-0.16(-1.99%)
Apr 09, 2003
7.796
7.862
7.756
7.800
76,100
+0.00(+0.06%)
Apr 08, 2003
8.071
8.076
7.653
7.796
55,600
-0.24(-2.93%)
Apr 07, 2003
7.378
8.111
7.378
8.031
71,400
+0.63(+8.46%)
Apr 04, 2003
7.289
7.440
7.289
7.404
18,700
+0.14(+1.90%)
Apr 03, 2003
7.311
7.444
7.267
7.267
29,700
+0.00(+0.00%)
Apr 02, 2003
7.009
7.333
6.933
7.267
46,800
+0.26(+3.68%)
Apr 01, 2003
6.889
7.009
6.840
7.009
66,300
+0.12(+1.74%)
Mar 31, 2003
6.956
6.987
6.889
6.889
29,600
-0.07(-0.96%)
Mar 28, 2003
7.013
7.022
6.947
6.956
26,300
-0.09(-1.26%)
Mar 27, 2003
6.978
7.133
6.956
7.044
64,600
+0.04(+0.64%)
Mar 26, 2003
6.947
7.036
6.947
7.000
22,400
+0.05(+0.70%)
Mar 25, 2003
6.876
7.022
6.853
6.951
19,000
+0.08(+1.16%)
Mar 24, 2003
7.289
7.289
6.871
6.871
43,600
-0.40(-5.44%)
Mar 21, 2003
7.067
7.311
7.036
7.267
31,400
+0.27(+3.81%)
Mar 20, 2003
7.027
7.067
6.911
7.000
45,500
-0.07(-1.01%)
Mar 19, 2003
6.978
7.120
6.938
7.071
24,200
+0.09(+1.34%)
Mar 18, 2003
6.831
6.978
6.800
6.978
46,400
+0.19(+2.82%)
Mar 17, 2003
6.600
6.787
6.573
6.787
64,300
+0.19(+2.83%)
Mar 14, 2003
6.476
6.600
6.467
6.600
46,500
+0.16(+2.41%)
Mar 13, 2003
6.200
6.444
6.187
6.444
76,500
+0.22(+3.57%)
Mar 12, 2003
6.400
6.400
5.987
6.222
204,500
-0.22(-3.45%)
Mar 11, 2003
6.422
6.484
6.400
6.444
57,500
+0.02(+0.35%)
Mar 10, 2003
6.556
6.556
6.364
6.422
74,100
-0.13(-2.03%)
Mar 07, 2003
6.471
6.644
6.436
6.556
27,800
+0.08(+1.30%)
Mar 06, 2003
6.622
6.627
6.356
6.471
101,400
-0.18(-2.74%)
Mar 05, 2003
6.844
6.844
6.564
6.653
61,200
-0.17(-2.48%)
Mar 04, 2003
6.822
6.840
6.658
6.822
50,000
+0.04(+0.59%)
Mar 03, 2003
6.844
6.911
6.751
6.782
59,800
-0.02(-0.26%)
Feb 28, 2003
6.836
6.911
6.711
6.800
96,300
-0.08(-1.16%)
Feb 27, 2003
6.671
7.058
6.671
6.880
135,700
+0.25(+3.82%)
Feb 26, 2003
6.533
6.729
6.511
6.627
68,500
+0.09(+1.43%)
Feb 25, 2003
6.458
6.556
6.427
6.533
155,700
+0.04(+0.68%)
Feb 24, 2003
6.649
6.649
6.444
6.489
131,300
-0.16(-2.41%)
Feb 21, 2003
6.738
6.738
6.622
6.649
240,600
-0.08(-1.25%)
Feb 20, 2003
6.644
6.822
6.622
6.733
193,400
+0.28(+4.41%)
Feb 19, 2003
6.240
6.547
6.240
6.449
292,000
+0.21(+3.35%)
Feb 18, 2003
5.889
6.267
5.733
6.240
458,400
+0.60(+10.55%)
Feb 14, 2003
6.978
7.009
5.644
5.644
1,283,900
-1.33(-19.11%)
Feb 13, 2003
7.013
7.178
6.978
6.978
138,300
-0.24(-3.27%)
Feb 12, 2003
7.218
7.333
7.213
7.213
64,500
-0.00(-0.06%)
Feb 11, 2003
7.089
7.333
6.978
7.218
109,600
+0.13(+1.82%)
Feb 10, 2003
7.520
7.520
6.578
7.089
211,200
-0.39(-5.17%)
Feb 07, 2003
8.018
8.018
7.476
7.476
54,000
-0.54(-6.71%)
Feb 06, 2003
7.978
8.084
7.889
8.013
46,400
+0.04(+0.45%)
Feb 05, 2003
7.911
8.044
7.911
7.978
45,700
+0.04(+0.56%)
Feb 04, 2003
8.316
8.378
7.880
7.933
54,600
-0.39(-4.65%)
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
.