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, 2013
85.47
85.64
83.81
85.20
434,059
-0.27(-0.32%)
Apr 29, 2013
84.70
85.64
84.05
85.47
395,584
+1.14(+1.35%)
Apr 26, 2013
84.84
84.85
84.11
84.33
230,966
-0.52(-0.61%)
Apr 25, 2013
84.64
85.46
84.45
84.85
419,086
+0.62(+0.74%)
Apr 24, 2013
84.33
85.00
84.03
84.23
331,913
+0.12(+0.14%)
Apr 23, 2013
84.07
86.16
83.61
84.11
490,893
+0.45(+0.54%)
Apr 22, 2013
83.00
84.41
82.23
83.66
385,738
+0.77(+0.93%)
Apr 19, 2013
81.17
83.00
80.24
82.89
387,165
+1.74(+2.14%)
Apr 18, 2013
80.92
82.42
80.05
81.15
637,293
+0.56(+0.69%)
Apr 17, 2013
81.64
81.74
79.22
80.59
529,473
-1.91(-2.32%)
Apr 16, 2013
80.85
82.63
79.38
82.50
619,115
+2.66(+3.33%)
Apr 15, 2013
86.39
86.67
79.75
79.84
1,572,088
-7.34(-8.42%)
Apr 12, 2013
86.88
87.86
86.51
87.18
202,065
+0.11(+0.13%)
Apr 11, 2013
88.06
88.19
87.03
87.07
322,673
-1.14(-1.29%)
Apr 10, 2013
88.00
88.50
87.67
88.21
334,976
+0.34(+0.39%)
Apr 09, 2013
88.10
88.41
87.21
87.87
239,666
-0.22(-0.25%)
Apr 08, 2013
87.89
88.23
86.95
88.09
268,112
+0.22(+0.25%)
Apr 05, 2013
83.00
89.96
81.91
87.87
1,682,163
+3.11(+3.67%)
Apr 04, 2013
86.65
86.65
83.60
84.76
775,645
-2.05(-2.36%)
Apr 03, 2013
90.43
90.52
85.76
86.81
817,373
-3.42(-3.79%)
Apr 02, 2013
91.69
92.96
89.82
90.23
414,589
-1.21(-1.32%)
Apr 01, 2013
93.21
93.27
90.91
91.44
368,313
-1.67(-1.79%)
Mar 28, 2013
93.02
93.37
92.48
93.11
381,864
+0.32(+0.34%)
Mar 27, 2013
91.76
92.98
91.46
92.79
175,001
+0.40(+0.43%)
Mar 26, 2013
92.15
92.62
91.12
92.39
297,649
+0.43(+0.47%)
Mar 25, 2013
93.01
93.43
90.76
91.96
333,282
-0.88(-0.95%)
Mar 22, 2013
91.85
92.95
91.85
92.84
238,530
+1.37(+1.50%)
Mar 21, 2013
92.77
93.31
91.27
91.47
222,094
-1.80(-1.93%)
Mar 20, 2013
92.95
93.40
92.56
93.27
245,086
+1.09(+1.18%)
Mar 19, 2013
93.78
93.97
91.10
92.18
370,745
-1.66(-1.77%)
Mar 18, 2013
92.76
93.91
92.45
93.84
348,705
+0.04(+0.04%)
Mar 15, 2013
94.77
94.80
93.40
93.80
1,305,070
-0.34(-0.36%)
Mar 14, 2013
93.30
94.15
92.32
94.14
299,135
+1.14(+1.23%)
Mar 13, 2013
92.32
93.00
91.76
93.00
321,619
+0.73(+0.79%)
Mar 12, 2013
92.08
92.43
91.58
92.27
333,944
-0.13(-0.14%)
Mar 11, 2013
92.08
93.19
91.78
92.40
589,490
+0.18(+0.20%)
Mar 08, 2013
91.77
92.24
90.73
92.22
222,207
+1.25(+1.37%)
Mar 07, 2013
90.43
91.08
90.08
90.97
240,228
+0.75(+0.83%)
Mar 06, 2013
91.50
91.85
90.00
90.22
306,694
-1.28(-1.40%)
Mar 05, 2013
91.00
91.90
90.90
91.50
356,324
+1.17(+1.30%)
Mar 04, 2013
88.19
90.37
87.98
90.33
316,139
+2.19(+2.48%)
Mar 01, 2013
88.74
88.97
87.08
88.14
394,629
-1.38(-1.54%)
Feb 28, 2013
88.73
90.26
88.73
89.52
533,895
+1.26(+1.43%)
Feb 27, 2013
86.65
89.34
86.65
88.26
310,671
+1.64(+1.89%)
Feb 26, 2013
85.73
87.16
85.00
86.62
358,576
+1.42(+1.67%)
Feb 25, 2013
87.53
87.72
85.06
85.20
308,690
-1.80(-2.07%)
Feb 22, 2013
87.17
87.53
86.36
87.00
377,987
+0.15(+0.17%)
Feb 21, 2013
88.40
88.82
86.53
86.85
350,500
-1.60(-1.81%)
Feb 20, 2013
90.11
90.81
88.27
88.45
411,718
-1.73(-1.92%)
Feb 19, 2013
89.20
90.38
88.97
90.18
412,842
+0.95(+1.06%)
Feb 15, 2013
88.94
89.49
87.86
89.23
375,042
+0.61(+0.69%)
Feb 14, 2013
87.35
88.70
87.17
88.62
366,335
+0.88(+1.00%)
Feb 13, 2013
90.00
90.00
86.69
87.74
698,444
+3.01(+3.55%)
Feb 12, 2013
84.00
85.40
83.75
84.73
849,361
+0.82(+0.98%)
Feb 11, 2013
84.31
84.44
83.71
83.91
540,827
-0.04(-0.05%)
Feb 08, 2013
84.19
84.77
83.85
83.95
383,581
-0.02(-0.02%)
Feb 07, 2013
84.60
84.64
83.73
83.97
255,467
-0.53(-0.63%)
Feb 06, 2013
84.78
84.86
83.78
84.50
490,939
-0.23(-0.27%)
Feb 04, 2013
84.94
85.44
84.37
84.73
193,555
-0.46(-0.54%)
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
.