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, 2018
72.99
73.60
71.09
71.20
1,194,783
-1.93(-2.64%)
Apr 27, 2018
72.24
73.21
71.84
73.13
605,581
+0.87(+1.20%)
Apr 26, 2018
72.03
72.67
70.58
72.26
517,626
-0.14(-0.19%)
Apr 25, 2018
70.32
72.63
70.32
72.40
679,350
+1.94(+2.75%)
Apr 24, 2018
71.92
72.66
69.80
70.46
488,622
-0.98(-1.37%)
Apr 23, 2018
70.49
71.61
70.49
71.44
638,182
+0.76(+1.08%)
Apr 20, 2018
72.09
72.69
70.47
70.68
676,198
-1.49(-2.06%)
Apr 19, 2018
72.03
72.76
71.70
72.17
312,529
-0.01(-0.01%)
Apr 18, 2018
72.09
72.84
71.94
72.18
526,344
+0.78(+1.09%)
Apr 17, 2018
72.91
72.91
71.04
71.40
564,403
-1.19(-1.64%)
Apr 16, 2018
71.50
72.99
71.24
72.59
430,912
+1.52(+2.14%)
Apr 13, 2018
71.31
71.72
70.78
71.07
562,396
+0.44(+0.62%)
Apr 12, 2018
69.64
71.29
69.35
70.63
638,107
+1.42(+2.05%)
Apr 11, 2018
68.39
69.50
68.21
69.21
852,784
+0.43(+0.63%)
Apr 10, 2018
69.30
69.82
67.61
68.78
490,035
+0.26(+0.38%)
Apr 09, 2018
68.65
69.50
68.14
68.52
417,197
+0.09(+0.13%)
Apr 06, 2018
69.34
70.07
67.73
68.43
535,968
-1.64(-2.34%)
Apr 05, 2018
69.31
70.37
68.86
70.07
647,944
+0.81(+1.17%)
Apr 04, 2018
68.15
69.37
67.62
69.26
1,374,162
+0.02(+0.03%)
Apr 03, 2018
68.42
69.43
68.28
69.24
762,075
+1.32(+1.94%)
Apr 02, 2018
70.14
71.33
67.66
67.92
735,117
-2.87(-4.05%)
Mar 29, 2018
70.79
70.79
70.79
0
+0.65(+0.93%)
Mar 28, 2018
71.31
71.31
69.63
70.14
821,214
-0.95(-1.34%)
Mar 27, 2018
72.75
72.75
70.83
71.09
419,211
-1.42(-1.96%)
Mar 26, 2018
72.19
72.75
70.98
72.51
330,077
+1.34(+1.88%)
Mar 23, 2018
72.19
72.85
71.12
71.17
273,185
-0.81(-1.13%)
Mar 22, 2018
73.31
74.14
71.89
71.98
334,496
-2.20(-2.97%)
Mar 21, 2018
73.22
75.02
73.22
74.18
319,425
+0.85(+1.16%)
Mar 20, 2018
74.00
74.36
73.14
73.33
257,969
-0.44(-0.60%)
Mar 19, 2018
73.43
73.88
72.72
73.77
411,905
+0.12(+0.16%)
Mar 16, 2018
73.15
73.89
72.90
73.65
599,993
+0.80(+1.10%)
Mar 15, 2018
72.99
74.15
72.48
72.85
275,857
+0.05(+0.07%)
Mar 14, 2018
74.48
74.63
72.50
72.80
347,397
-1.19(-1.61%)
Mar 13, 2018
74.44
75.58
73.86
73.99
475,058
-0.08(-0.11%)
Mar 12, 2018
73.42
74.80
73.42
74.07
827,075
+0.77(+1.05%)
Mar 09, 2018
72.72
73.82
72.10
73.30
884,093
+1.61(+2.25%)
Mar 08, 2018
71.65
72.03
70.83
71.69
553,126
+0.37(+0.52%)
Mar 07, 2018
71.92
71.32
802,696
+0.25(+0.35%)
Mar 06, 2018
70.54
71.54
70.24
71.07
731,637
+0.96(+1.37%)
Mar 05, 2018
69.37
70.32
69.06
70.11
643,630
+0.15(+0.21%)
Mar 02, 2018
69.07
70.20
68.07
69.96
415,357
+0.18(+0.26%)
Mar 01, 2018
70.06
71.38
69.04
69.78
412,015
+0.25(+0.36%)
Feb 28, 2018
71.34
71.34
69.51
69.53
420,981
-1.56(-2.19%)
Feb 27, 2018
72.99
73.52
71.02
71.09
385,810
-1.83(-2.51%)
Feb 26, 2018
72.19
73.43
72.05
72.92
462,613
+1.32(+1.84%)
Feb 23, 2018
71.61
72.02
71.28
71.60
443,128
+0.31(+0.43%)
Feb 22, 2018
71.29
405,204
+0.44(+0.62%)
Feb 21, 2018
72.58
73.20
70.84
70.85
1,691,974
-1.60(-2.21%)
Feb 20, 2018
72.81
73.30
71.95
72.45
558,503
-0.90(-1.23%)
Feb 16, 2018
73.35
73.35
73.35
0
+1.32(+1.83%)
Feb 15, 2018
72.16
72.16
71.03
72.03
421,330
+0.17(+0.24%)
Feb 14, 2018
69.71
71.95
68.13
71.86
467,238
+1.45(+2.06%)
Feb 13, 2018
69.66
70.45
68.95
70.41
543,164
+0.37(+0.53%)
Feb 12, 2018
70.18
70.62
68.62
70.04
577,544
+0.45(+0.65%)
Feb 09, 2018
69.64
70.21
67.61
69.59
854,895
+0.60(+0.87%)
Feb 08, 2018
72.60
72.60
68.54
68.99
918,123
-4.40(-6.00%)
Feb 07, 2018
73.64
74.00
73.06
73.39
405,690
-0.77(-1.04%)
Feb 06, 2018
71.38
74.45
70.75
74.16
648,174
+0.28(+0.38%)
Feb 05, 2018
75.65
76.23
72.97
73.88
534,748
-2.70(-3.53%)
Feb 02, 2018
78.99
78.99
76.51
76.58
354,521
-3.10(-3.89%)
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
.