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 29, 2005
23.47
23.98
23.27
23.98
141,600
+0.58(+2.48%)
Apr 28, 2005
24.08
24.10
23.35
23.40
166,200
-0.68(-2.82%)
Apr 27, 2005
24.00
24.42
23.76
24.08
122,700
+0.06(+0.25%)
Apr 26, 2005
24.12
24.43
23.89
24.02
66,700
-0.09(-0.37%)
Apr 25, 2005
24.28
24.35
24.00
24.11
186,600
-0.17(-0.70%)
Apr 22, 2005
24.72
24.72
23.91
24.28
126,900
-0.41(-1.66%)
Apr 21, 2005
24.15
24.74
24.06
24.69
124,800
+0.77(+3.22%)
Apr 20, 2005
24.25
24.32
23.80
23.92
118,200
-0.33(-1.36%)
Apr 19, 2005
23.90
24.39
23.81
24.25
161,700
+0.35(+1.46%)
Apr 18, 2005
23.40
24.48
23.40
23.90
302,700
+0.40(+1.70%)
Apr 15, 2005
23.82
23.96
23.44
23.50
186,000
-0.31(-1.30%)
Apr 14, 2005
24.04
24.04
23.60
23.81
215,800
-0.22(-0.92%)
Apr 13, 2005
24.49
24.73
24.00
24.03
166,800
-0.46(-1.88%)
Apr 12, 2005
24.18
24.69
23.92
24.49
143,400
+0.31(+1.28%)
Apr 11, 2005
24.50
24.80
24.17
24.18
133,900
-0.12(-0.49%)
Apr 08, 2005
25.33
25.33
24.08
24.30
211,600
-1.03(-4.07%)
Apr 07, 2005
25.34
25.37
25.09
25.33
144,400
-0.14(-0.55%)
Apr 06, 2005
25.79
25.79
25.40
25.47
115,500
-0.32(-1.24%)
Apr 05, 2005
25.90
25.92
25.60
25.79
141,600
-0.18(-0.69%)
Apr 04, 2005
25.57
26.00
25.26
25.97
88,300
+0.25(+0.97%)
Apr 01, 2005
26.10
26.12
25.40
25.72
140,800
-0.19(-0.73%)
Mar 31, 2005
26.55
26.55
25.58
25.91
202,000
-0.60(-2.26%)
Mar 30, 2005
25.36
26.51
25.23
26.51
229,000
+1.25(+4.95%)
Mar 29, 2005
26.01
26.39
25.18
25.26
222,900
-0.74(-2.85%)
Mar 28, 2005
26.58
26.74
25.73
26.00
238,200
-0.52(-1.96%)
Mar 24, 2005
26.40
26.86
26.40
26.52
163,300
+0.35(+1.34%)
Mar 23, 2005
25.97
26.27
25.80
26.17
210,100
+0.20(+0.77%)
Mar 22, 2005
26.46
26.63
25.96
25.97
164,400
-0.43(-1.63%)
Mar 21, 2005
26.20
26.54
25.89
26.40
130,900
+0.12(+0.46%)
Mar 18, 2005
26.40
26.49
26.02
26.28
215,100
+0.01(+0.04%)
Mar 17, 2005
25.94
26.38
25.55
26.27
82,300
+0.31(+1.19%)
Mar 16, 2005
26.22
26.22
25.63
25.96
196,000
-0.24(-0.92%)
Mar 15, 2005
26.03
26.32
26.00
26.20
180,900
+0.40(+1.55%)
Mar 14, 2005
25.59
25.81
25.44
25.80
157,900
+0.26(+1.02%)
Mar 11, 2005
25.30
25.58
25.23
25.54
166,600
+0.37(+1.47%)
Mar 10, 2005
26.02
26.02
25.17
25.17
217,800
-0.93(-3.56%)
Mar 09, 2005
26.31
26.44
26.00
26.10
161,800
-0.41(-1.55%)
Mar 08, 2005
26.06
26.51
26.01
26.51
187,800
+0.45(+1.73%)
Mar 07, 2005
26.20
26.25
25.75
26.06
124,300
-0.14(-0.53%)
Mar 04, 2005
25.91
26.35
25.84
26.20
200,200
+0.48(+1.87%)
Mar 03, 2005
25.31
25.89
25.25
25.72
116,700
+0.34(+1.34%)
Mar 02, 2005
25.36
25.78
24.80
25.38
204,300
+0.03(+0.12%)
Mar 01, 2005
24.31
25.50
24.31
25.35
285,000
+1.24(+5.14%)
Feb 28, 2005
24.05
24.45
23.99
24.11
208,900
-0.09(-0.37%)
Feb 25, 2005
23.00
24.23
22.95
24.20
328,600
+1.10(+4.76%)
Feb 24, 2005
23.15
23.18
22.70
23.10
420,700
-0.15(-0.65%)
Feb 23, 2005
23.50
23.66
23.19
23.25
138,700
-0.13(-0.56%)
Feb 22, 2005
23.55
23.70
23.28
23.38
138,300
-0.32(-1.35%)
Feb 18, 2005
23.40
23.90
23.40
23.70
166,300
+0.40(+1.72%)
Feb 17, 2005
23.50
23.73
23.00
23.30
186,700
-0.16(-0.68%)
Feb 16, 2005
23.95
23.95
23.15
23.46
271,500
-0.49(-2.05%)
Feb 15, 2005
24.10
24.50
23.30
23.95
151,300
+0.10(+0.42%)
Feb 14, 2005
24.47
24.48
23.75
23.85
145,500
-0.51(-2.09%)
Feb 11, 2005
23.63
24.45
23.40
24.36
114,000
+0.73(+3.09%)
Feb 10, 2005
23.81
24.11
23.52
23.63
168,900
-0.18(-0.76%)
Feb 09, 2005
24.35
24.67
23.75
23.81
171,300
-0.69(-2.82%)
Feb 08, 2005
24.80
24.90
24.45
24.50
208,200
-0.38(-1.53%)
Feb 07, 2005
25.32
25.41
24.88
24.88
54,900
-0.26(-1.03%)
Feb 04, 2005
24.95
25.16
24.73
25.14
97,500
+0.24(+0.96%)
Feb 03, 2005
25.20
25.20
24.50
24.90
121,300
-0.23(-0.92%)
Feb 02, 2005
25.10
25.14
24.79
25.13
78,100
+0.06(+0.24%)
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
.