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, 2017
68.81
68.81
67.42
67.76
463,239
-0.78(-1.14%)
Apr 27, 2017
68.09
69.45
68.09
68.54
488,074
+0.25(+0.37%)
Apr 26, 2017
68.20
69.14
67.52
68.29
472,077
-0.01(-0.01%)
Apr 25, 2017
68.46
69.14
68.19
68.30
725,096
-0.39(-0.57%)
Apr 24, 2017
68.39
69.09
68.18
68.69
637,923
+1.50(+2.23%)
Apr 21, 2017
67.10
67.39
66.43
67.19
448,147
+0.14(+0.21%)
Apr 20, 2017
67.12
67.94
66.84
67.05
542,436
+0.83(+1.25%)
Apr 19, 2017
68.75
68.75
66.00
66.22
663,588
+0.70(+1.07%)
Apr 18, 2017
65.55
66.10
65.17
65.52
455,005
-0.43(-0.65%)
Apr 17, 2017
64.93
66.12
64.49
65.95
404,900
+1.15(+1.77%)
Apr 13, 2017
65.53
65.80
64.69
64.80
541,771
-0.75(-1.14%)
Apr 12, 2017
67.57
67.67
65.49
65.55
470,965
-2.00(-2.96%)
Apr 11, 2017
67.96
67.96
66.50
67.55
458,830
-0.63(-0.92%)
Apr 10, 2017
67.45
68.72
67.45
68.18
330,052
+0.82(+1.22%)
Apr 07, 2017
67.37
68.05
67.10
67.36
494,805
-0.39(-0.58%)
Apr 06, 2017
67.66
68.37
67.56
67.75
651,608
+0.00(+0.00%)
Apr 05, 2017
69.18
69.80
67.58
67.75
650,015
-0.70(-1.02%)
Apr 04, 2017
68.06
68.47
67.57
68.45
656,989
+0.45(+0.66%)
Apr 03, 2017
68.13
68.60
67.12
68.00
500,275
+0.14(+0.21%)
Mar 31, 2017
67.71
68.23
67.34
67.86
455,666
-0.24(-0.35%)
Mar 30, 2017
66.98
68.56
66.91
68.10
510,799
+1.09(+1.63%)
Mar 29, 2017
66.25
67.22
66.03
67.01
334,312
+0.60(+0.90%)
Mar 28, 2017
65.45
67.08
65.33
66.41
446,638
+0.93(+1.42%)
Mar 27, 2017
64.55
65.70
63.71
65.48
716,693
+0.31(+0.48%)
Mar 24, 2017
65.45
65.86
64.71
65.17
443,145
-0.16(-0.24%)
Mar 23, 2017
65.61
66.23
64.96
65.33
406,188
-0.26(-0.40%)
Mar 22, 2017
65.60
65.88
64.94
65.59
691,558
-0.23(-0.35%)
Mar 21, 2017
68.89
68.89
65.25
65.82
847,437
-2.75(-4.01%)
Mar 20, 2017
68.71
68.98
68.28
68.57
521,805
-0.14(-0.20%)
Mar 17, 2017
68.67
69.04
68.48
68.71
629,866
-0.03(-0.04%)
Mar 16, 2017
68.75
69.00
68.37
68.74
480,102
+0.07(+0.10%)
Mar 15, 2017
67.87
69.02
67.18
68.67
557,797
+1.05(+1.55%)
Mar 14, 2017
69.74
69.74
67.53
67.62
873,716
-2.51(-3.58%)
Mar 13, 2017
70.25
70.88
69.98
70.13
231,064
-0.06(-0.09%)
Mar 10, 2017
70.29
70.88
69.62
70.19
466,165
+0.34(+0.49%)
Mar 09, 2017
70.63
71.09
69.19
69.85
426,684
-0.84(-1.19%)
Mar 08, 2017
72.40
72.64
70.62
70.69
579,316
-1.61(-2.23%)
Mar 07, 2017
72.84
73.38
72.16
72.30
518,107
-0.80(-1.09%)
Mar 06, 2017
73.55
74.16
72.78
73.10
646,262
-0.82(-1.11%)
Mar 03, 2017
73.93
74.27
73.13
73.92
515,362
+0.19(+0.26%)
Mar 02, 2017
75.44
75.33
73.36
73.73
618,456
-1.71(-2.27%)
Mar 01, 2017
75.13
76.47
75.13
75.44
527,663
+1.30(+1.75%)
Feb 28, 2017
74.01
75.02
73.85
74.14
524,060
-0.56(-0.75%)
Feb 27, 2017
74.07
74.72
73.60
74.70
356,306
+0.39(+0.52%)
Feb 24, 2017
72.57
74.32
72.02
74.31
430,585
+0.66(+0.90%)
Feb 23, 2017
75.66
75.70
73.01
73.65
506,354
-1.59(-2.11%)
Feb 22, 2017
75.38
75.68
74.78
75.24
445,127
-0.39(-0.52%)
Feb 21, 2017
75.50
76.29
75.11
75.63
456,824
+0.24(+0.32%)
Feb 17, 2017
75.39
75.39
75.39
0
-0.41(-0.54%)
Feb 16, 2017
75.37
75.83
74.52
75.80
655,313
+0.43(+0.57%)
Feb 15, 2017
74.05
75.74
74.00
75.37
762,837
+0.86(+1.15%)
Feb 14, 2017
73.70
75.33
73.07
74.51
581,958
+0.07(+0.09%)
Feb 13, 2017
74.85
76.12
74.38
74.44
573,176
+0.25(+0.34%)
Feb 10, 2017
73.96
74.28
73.17
74.19
797,692
+0.94(+1.28%)
Feb 09, 2017
73.33
74.18
73.14
73.25
646,550
+0.13(+0.18%)
Feb 08, 2017
73.08
73.31
70.54
73.12
1,089,980
-0.63(-0.85%)
Feb 07, 2017
74.84
75.47
73.46
73.75
736,001
-0.76(-1.02%)
Feb 06, 2017
75.02
75.78
74.08
74.51
327,606
-1.11(-1.47%)
Feb 03, 2017
75.17
75.90
74.70
75.62
584,411
+0.94(+1.26%)
Feb 02, 2017
74.89
75.07
73.55
74.68
621,026
-0.77(-1.02%)
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
.