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, 2014
95.92
99.08
95.61
99.01
432,245
+3.09(+3.22%)
Apr 29, 2014
96.30
96.77
95.61
95.92
194,575
-0.09(-0.09%)
Apr 28, 2014
96.21
96.49
94.77
96.01
229,375
+0.13(+0.14%)
Apr 25, 2014
97.19
97.19
95.34
95.88
116,499
-1.37(-1.41%)
Apr 24, 2014
97.87
97.99
96.44
97.25
171,193
-0.15(-0.15%)
Apr 23, 2014
97.34
97.87
96.40
97.40
390,263
-0.13(-0.13%)
Apr 22, 2014
97.30
98.27
96.73
97.53
161,226
+0.44(+0.45%)
Apr 21, 2014
97.10
97.28
96.37
97.09
178,194
+0.16(+0.17%)
Apr 17, 2014
96.05
96.93
96.93
96.93
182,800
+0.98(+1.02%)
Apr 16, 2014
94.98
96.07
94.30
95.95
138,517
+1.21(+1.28%)
Apr 15, 2014
94.49
95.87
93.54
94.74
222,669
+0.50(+0.53%)
Apr 14, 2014
94.04
94.58
93.22
94.24
210,848
+0.87(+0.93%)
Apr 11, 2014
93.51
94.13
91.97
93.37
346,026
-0.98(-1.04%)
Apr 10, 2014
95.19
95.69
94.08
94.35
313,212
-0.99(-1.04%)
Apr 09, 2014
95.34
95.81
94.79
95.34
274,924
+0.39(+0.41%)
Apr 08, 2014
95.21
96.15
94.64
94.95
253,672
-0.19(-0.20%)
Apr 07, 2014
95.04
95.91
94.56
95.14
428,295
-0.31(-0.32%)
Apr 04, 2014
97.42
97.84
94.70
95.45
313,257
-1.46(-1.51%)
Apr 03, 2014
97.95
97.95
96.61
96.91
254,716
-0.98(-1.00%)
Apr 02, 2014
98.66
99.57
97.85
97.89
268,592
-0.68(-0.69%)
Apr 01, 2014
97.64
98.57
96.98
98.57
226,150
+1.25(+1.28%)
Mar 31, 2014
97.15
97.69
96.48
97.32
196,764
+0.85(+0.88%)
Mar 28, 2014
95.26
96.55
94.84
96.47
202,502
+1.46(+1.54%)
Mar 27, 2014
95.04
95.54
94.50
95.01
204,529
-0.31(-0.33%)
Mar 26, 2014
97.25
97.65
95.28
95.32
193,181
-1.74(-1.79%)
Mar 25, 2014
98.00
98.77
97.04
97.06
218,482
-0.17(-0.17%)
Mar 24, 2014
97.51
97.97
95.97
97.23
236,005
-0.11(-0.11%)
Mar 21, 2014
96.63
98.51
96.37
97.34
436,951
+0.16(+0.16%)
Mar 20, 2014
96.12
97.18
95.17
97.18
203,468
+0.58(+0.60%)
Mar 19, 2014
98.17
98.35
96.03
96.60
222,429
-1.46(-1.49%)
Mar 18, 2014
97.93
98.74
97.50
98.06
229,375
+0.33(+0.34%)
Mar 17, 2014
97.31
98.11
96.86
97.73
173,875
+1.07(+1.11%)
Mar 14, 2014
96.99
97.77
96.43
96.66
188,265
-0.66(-0.68%)
Mar 13, 2014
100.00
100.00
96.89
97.32
219,685
-2.43(-2.44%)
Mar 12, 2014
98.39
99.86
97.41
99.75
263,406
+0.92(+0.93%)
Mar 11, 2014
99.48
99.52
98.44
98.83
185,294
-0.55(-0.55%)
Mar 10, 2014
99.75
99.93
98.49
99.38
240,919
-0.51(-0.51%)
Mar 07, 2014
100.00
100.27
99.18
99.89
270,835
+0.16(+0.16%)
Mar 06, 2014
99.17
100.23
99.02
99.73
274,310
+0.72(+0.73%)
Mar 05, 2014
99.31
99.95
98.78
99.01
225,693
-0.17(-0.17%)
Mar 04, 2014
99.07
99.90
99.04
99.18
318,153
+1.35(+1.38%)
Mar 03, 2014
98.38
98.69
97.39
97.83
342,518
-1.09(-1.10%)
Feb 28, 2014
97.27
99.10
97.10
98.92
478,040
+1.77(+1.82%)
Feb 27, 2014
97.07
97.33
96.21
97.15
329,402
+0.09(+0.09%)
Feb 26, 2014
97.35
98.04
96.79
97.06
310,262
-0.28(-0.29%)
Feb 25, 2014
98.27
98.79
97.01
97.34
292,848
-1.06(-1.08%)
Feb 24, 2014
98.34
99.24
97.79
98.40
536,740
+0.61(+0.62%)
Feb 21, 2014
96.73
98.10
96.57
97.79
472,959
+1.28(+1.33%)
Feb 20, 2014
95.24
96.62
94.86
96.51
403,186
+1.53(+1.61%)
Feb 19, 2014
94.23
96.00
94.06
94.98
499,762
+0.42(+0.44%)
Feb 18, 2014
95.72
95.98
94.29
94.56
429,658
-1.26(-1.31%)
Feb 14, 2014
94.09
95.82
95.82
95.82
515,100
+1.30(+1.38%)
Feb 13, 2014
92.89
94.83
92.50
94.52
545,655
+0.54(+0.57%)
Feb 12, 2014
94.39
94.95
93.50
93.98
832,205
-0.31(-0.33%)
Feb 11, 2014
88.50
94.54
88.01
94.29
1,282,043
+4.85(+5.42%)
Feb 10, 2014
89.39
89.74
88.92
89.44
819,510
-0.15(-0.17%)
Feb 07, 2014
88.70
89.92
88.70
89.59
649,687
+0.54(+0.61%)
Feb 06, 2014
87.51
89.11
87.03
89.05
258,131
+1.79(+2.05%)
Feb 05, 2014
87.31
87.69
86.64
87.26
368,337
-0.46(-0.52%)
Feb 04, 2014
87.88
88.45
87.06
87.72
562,256
+0.53(+0.61%)
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
.