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 28, 2006
33.00
33.30
32.74
32.77
309,800
-0.73(-2.18%)
Apr 27, 2006
34.14
34.50
32.74
33.50
525,300
-1.60(-4.56%)
Apr 26, 2006
35.40
35.73
34.86
35.10
211,600
-0.26(-0.74%)
Apr 25, 2006
35.31
35.50
34.75
35.36
268,100
+0.05(+0.14%)
Apr 24, 2006
36.50
36.50
34.75
35.31
310,500
-0.90(-2.49%)
Apr 21, 2006
36.25
36.36
35.50
36.21
242,700
+0.68(+1.91%)
Apr 20, 2006
35.72
35.85
35.10
35.53
264,500
+0.04(+0.11%)
Apr 19, 2006
34.85
35.71
34.15
35.49
400,400
+1.49(+4.38%)
Apr 18, 2006
33.02
34.37
33.02
34.00
347,200
+1.23(+3.75%)
Apr 17, 2006
32.71
33.07
32.24
32.77
469,200
+0.16(+0.49%)
Apr 13, 2006
32.61
32.72
32.22
32.61
123,100
+0.00(+0.00%)
Apr 12, 2006
32.70
32.88
32.46
32.61
135,000
-0.09(-0.28%)
Apr 11, 2006
32.73
32.98
32.40
32.70
310,600
-0.10(-0.30%)
Apr 10, 2006
33.37
33.37
32.74
32.80
366,900
-0.20(-0.61%)
Apr 07, 2006
33.00
33.21
32.85
33.00
482,700
+0.36(+1.10%)
Apr 06, 2006
32.23
32.75
31.99
32.64
206,700
+0.47(+1.46%)
Apr 05, 2006
32.32
32.34
31.90
32.17
263,600
+0.17(+0.53%)
Apr 04, 2006
31.85
32.17
31.80
32.00
305,900
+0.29(+0.91%)
Apr 03, 2006
31.90
32.54
31.68
31.71
498,700
+1.03(+3.36%)
Mar 31, 2006
30.75
31.00
30.25
30.68
181,800
-0.10(-0.32%)
Mar 30, 2006
30.81
31.06
30.49
30.78
229,000
-0.31(-1.00%)
Mar 29, 2006
32.45
32.45
30.90
31.09
252,200
-0.41(-1.30%)
Mar 28, 2006
31.61
32.20
31.20
31.50
194,400
-0.28(-0.88%)
Mar 27, 2006
32.34
32.36
31.72
31.78
172,800
-0.53(-1.64%)
Mar 24, 2006
31.60
32.37
31.39
32.31
168,000
+0.40(+1.25%)
Mar 23, 2006
32.29
32.31
31.20
31.91
160,200
-0.28(-0.87%)
Mar 22, 2006
31.50
32.41
31.32
32.19
202,700
+0.71(+2.26%)
Mar 21, 2006
32.30
32.57
31.45
31.48
291,500
-0.82(-2.54%)
Mar 20, 2006
32.23
32.45
31.70
32.30
554,000
+0.42(+1.32%)
Mar 17, 2006
31.74
31.96
31.45
31.88
571,800
+0.31(+0.98%)
Mar 16, 2006
31.45
32.00
31.19
31.57
414,500
+0.12(+0.38%)
Mar 15, 2006
31.70
32.14
31.45
31.45
497,800
+0.56(+1.82%)
Mar 14, 2006
30.71
30.93
30.51
30.89
197,200
+0.22(+0.72%)
Mar 13, 2006
30.31
30.99
30.24
30.67
169,100
+0.67(+2.25%)
Mar 10, 2006
29.95
30.14
29.83
29.99
241,700
+0.01(+0.04%)
Mar 09, 2006
30.35
30.39
29.81
29.98
266,400
-0.12(-0.40%)
Mar 08, 2006
30.40
30.60
30.10
30.10
538,500
-0.07(-0.22%)
Mar 07, 2006
31.13
31.13
29.66
30.17
340,500
-1.05(-3.37%)
Mar 06, 2006
31.80
31.83
31.07
31.22
118,200
-0.31(-0.99%)
Mar 03, 2006
31.89
31.90
31.33
31.53
195,700
-0.35(-1.11%)
Mar 02, 2006
31.40
31.97
31.20
31.89
216,200
+0.62(+1.98%)
Mar 01, 2006
30.77
31.27
30.47
31.27
124,200
+0.77(+2.51%)
Feb 28, 2006
30.70
30.83
30.20
30.50
225,400
-0.20(-0.65%)
Feb 27, 2006
59.88
30.91
30.21
30.70
242,000
+0.76(+2.54%)
Feb 24, 2006
29.23
30.03
29.00
29.94
163,100
+0.71(+2.42%)
Feb 23, 2006
30.01
30.06
29.18
29.23
280,900
-0.76(-2.53%)
Feb 22, 2006
29.31
30.57
29.31
29.99
315,100
+0.83(+2.83%)
Feb 21, 2006
29.52
29.95
29.15
29.17
282,000
-0.21(-0.73%)
Feb 17, 2006
29.27
29.43
28.60
29.38
399,400
-14.47(-33.00%)
Feb 16, 2006
43.90
45.46
43.70
43.85
926,700
-0.23(-0.52%)
Feb 15, 2006
42.10
44.23
41.43
44.08
690,000
+0.92(+2.13%)
Feb 14, 2006
41.65
45.24
41.65
43.16
1,971,100
+4.42(+11.41%)
Feb 13, 2006
39.14
39.25
38.57
38.74
161,700
-0.50(-1.27%)
Feb 10, 2006
39.27
39.47
38.60
39.24
132,100
-0.01(-0.03%)
Feb 09, 2006
38.85
39.97
38.83
39.25
349,600
+0.35(+0.90%)
Feb 08, 2006
38.50
38.98
38.30
38.90
217,200
+0.40(+1.04%)
Feb 07, 2006
39.54
39.76
38.50
38.50
222,600
-1.40(-3.51%)
Feb 06, 2006
39.56
39.94
39.08
39.90
166,000
+0.64(+1.63%)
Feb 03, 2006
38.65
39.85
38.50
39.26
285,300
+0.44(+1.13%)
Feb 02, 2006
38.90
39.08
38.50
38.82
271,900
+0.00(+0.00%)
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
.