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%)
Apr 01, 2009
21.02
22.54
20.79
22.39
573,808
+1.14(+5.36%)
Mar 31, 2009
21.86
21.93
21.04
21.25
715,234
-0.39(-1.80%)
Mar 30, 2009
22.70
22.70
21.00
21.64
472,905
-2.30(-9.61%)
Mar 26, 2009
22.75
23.94
22.42
23.94
517,922
+1.64(+7.35%)
Mar 25, 2009
22.81
23.50
21.34
22.30
436,228
-0.25(-1.11%)
Mar 24, 2009
23.10
23.39
22.49
22.55
261,991
-1.08(-4.57%)
Mar 23, 2009
22.57
23.63
22.46
23.63
310,542
+2.63(+12.52%)
Mar 20, 2009
22.34
22.34
20.65
21.00
398,930
-1.09(-4.93%)
Mar 19, 2009
22.45
22.47
21.85
22.09
248,922
+0.07(+0.32%)
Mar 18, 2009
21.58
22.30
21.00
22.02
362,791
+0.38(+1.76%)
Mar 17, 2009
20.50
21.64
20.40
21.64
288,713
+1.11(+5.41%)
Mar 16, 2009
20.10
21.26
20.00
20.53
464,390
+0.72(+3.63%)
Mar 13, 2009
19.53
20.21
19.47
19.81
0
+0.47(+2.43%)
Mar 12, 2009
17.79
19.42
17.30
19.34
518,223
+1.35(+7.50%)
Mar 11, 2009
17.24
18.26
17.00
17.99
668,801
+0.75(+4.35%)
Mar 10, 2009
17.18
17.60
16.72
17.24
965,134
+0.50(+2.99%)
Mar 09, 2009
17.48
17.75
16.42
16.74
463,292
-0.87(-4.94%)
Mar 06, 2009
18.10
18.71
17.22
17.61
0
-0.34(-1.89%)
Mar 05, 2009
19.11
19.41
17.63
17.95
386,283
-1.66(-8.47%)
Mar 04, 2009
18.82
19.97
18.66
19.61
454,915
+0.23(+1.19%)
Mar 02, 2009
20.43
20.46
19.23
19.38
358,857
-1.51(-7.23%)
Feb 27, 2009
20.50
21.37
20.35
20.89
0
+0.13(+0.63%)
Feb 26, 2009
21.22
21.38
20.75
20.76
400,113
-0.12(-0.57%)
Feb 25, 2009
21.87
21.95
20.62
20.88
499,976
-1.25(-5.65%)
Feb 24, 2009
21.06
22.38
21.00
22.13
515,420
+0.96(+4.53%)
Feb 23, 2009
22.09
22.40
21.06
21.17
499,081
-0.76(-3.47%)
Feb 20, 2009
21.09
22.11
21.07
21.93
0
+0.24(+1.11%)
Feb 19, 2009
23.12
23.22
21.54
21.69
643,122
-1.17(-5.12%)
Feb 18, 2009
23.20
23.20
22.23
22.86
456,857
-0.18(-0.78%)
Feb 17, 2009
23.60
23.61
22.84
23.04
467,431
-1.01(-4.20%)
Feb 13, 2009
24.97
25.36
23.97
24.05
469,075
-1.11(-4.41%)
Feb 12, 2009
25.60
25.60
24.25
25.16
598,986
-0.41(-1.60%)
Feb 11, 2009
27.80
28.26
24.57
25.57
922,501
-2.67(-9.45%)
Feb 10, 2009
28.98
29.36
27.44
28.24
400,083
-0.86(-2.96%)
Feb 09, 2009
29.47
29.55
28.48
29.10
294,582
-0.37(-1.26%)
Feb 06, 2009
28.29
29.76
28.15
29.47
391,778
+1.23(+4.36%)
Feb 05, 2009
27.77
28.93
27.38
28.24
365,972
+0.31(+1.11%)
Feb 04, 2009
27.67
28.79
27.50
27.93
257,120
+0.33(+1.20%)
Feb 03, 2009
27.28
27.91
26.83
27.60
284,947
+0.39(+1.43%)
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
.