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 (%)
Jun 29, 2012
52.16
52.89
51.53
52.84
277,811
+1.95(+3.83%)
Jun 28, 2012
50.36
50.95
49.53
50.89
269,394
+0.10(+0.20%)
Jun 27, 2012
50.24
50.90
49.50
50.79
268,233
+0.70(+1.40%)
Jun 26, 2012
50.13
50.50
49.81
50.09
274,725
-0.03(-0.06%)
Jun 25, 2012
51.17
51.28
50.00
50.12
350,695
-2.05(-3.93%)
Jun 22, 2012
52.18
52.26
51.27
52.17
363,917
+0.12(+0.23%)
Jun 21, 2012
53.42
53.61
51.87
52.05
172,068
-1.47(-2.75%)
Jun 20, 2012
53.92
54.09
52.61
53.52
217,730
-0.57(-1.05%)
Jun 19, 2012
52.75
54.27
52.66
54.09
380,195
+1.70(+3.24%)
Jun 18, 2012
51.07
52.63
50.83
52.39
282,148
+0.93(+1.81%)
Jun 15, 2012
51.57
51.87
51.22
51.46
355,809
+0.08(+0.16%)
Jun 14, 2012
51.03
51.65
50.56
51.38
283,583
+0.48(+0.94%)
Jun 13, 2012
50.77
51.71
50.19
50.90
358,636
-0.10(-0.20%)
Jun 12, 2012
50.39
51.23
50.20
51.00
302,977
+0.80(+1.59%)
Jun 11, 2012
51.29
51.29
50.14
50.20
436,286
-0.27(-0.53%)
Jun 08, 2012
49.80
50.57
49.35
50.47
321,713
+0.48(+0.96%)
Jun 07, 2012
51.00
51.60
49.88
49.99
287,167
-0.12(-0.24%)
Jun 06, 2012
48.71
50.18
48.71
50.11
308,074
+1.76(+3.64%)
Jun 05, 2012
47.69
48.60
47.56
48.35
327,486
+0.27(+0.56%)
Jun 04, 2012
48.53
48.68
47.08
48.08
461,569
-0.34(-0.70%)
Jun 01, 2012
49.81
49.81
48.38
48.42
430,005
-1.69(-3.37%)
May 31, 2012
50.08
50.52
49.24
50.11
359,801
+0.27(+0.54%)
May 30, 2012
50.97
50.97
49.55
49.84
547,081
-1.62(-3.15%)
May 29, 2012
52.21
52.51
51.13
51.46
307,846
-0.20(-0.39%)
May 25, 2012
52.11
52.19
51.13
51.66
310,641
-0.36(-0.69%)
May 24, 2012
52.33
52.50
51.01
52.02
365,028
-0.28(-0.54%)
May 23, 2012
51.34
52.52
50.27
52.30
450,668
+0.73(+1.42%)
May 22, 2012
52.15
52.75
51.16
51.57
319,414
-0.50(-0.96%)
May 21, 2012
49.99
52.13
49.60
52.07
330,667
+2.38(+4.79%)
May 18, 2012
50.77
51.07
49.44
49.69
572,760
-1.12(-2.20%)
May 17, 2012
53.47
53.54
50.55
50.81
526,015
-2.54(-4.76%)
May 16, 2012
54.00
54.77
53.17
53.35
323,985
-0.65(-1.20%)
May 15, 2012
53.51
54.35
53.34
54.00
482,757
+0.19(+0.35%)
May 14, 2012
53.68
54.22
53.45
53.81
274,497
-0.64(-1.18%)
May 11, 2012
53.60
54.57
53.35
54.45
266,995
+0.23(+0.42%)
May 10, 2012
54.88
55.19
54.05
54.22
195,903
-0.25(-0.46%)
May 09, 2012
55.41
55.89
54.44
54.47
238,268
-1.79(-3.18%)
May 08, 2012
56.35
56.41
55.26
56.26
422,216
-0.39(-0.69%)
May 07, 2012
55.43
57.19
54.95
56.65
461,432
+1.87(+3.41%)
May 04, 2012
55.80
55.80
54.50
54.78
376,715
-1.56(-2.77%)
May 03, 2012
57.17
57.76
56.09
56.34
324,926
-1.02(-1.78%)
May 02, 2012
57.36
58.19
57.07
57.36
396,739
-0.79(-1.36%)
May 01, 2012
55.50
59.99
54.75
58.15
1,419,846
+4.24(+7.86%)
Apr 30, 2012
55.02
55.24
53.87
53.91
466,808
-1.09(-1.98%)
Apr 27, 2012
54.60
55.47
54.06
55.00
350,897
+0.44(+0.81%)
Apr 26, 2012
54.31
54.91
53.82
54.56
305,625
+0.05(+0.09%)
Apr 25, 2012
54.33
54.90
54.33
54.51
416,528
+0.90(+1.68%)
Apr 24, 2012
52.24
53.61
52.14
53.61
352,109
+1.26(+2.41%)
Apr 23, 2012
51.40
52.41
50.88
52.35
329,337
+0.08(+0.15%)
Apr 20, 2012
53.06
53.15
52.11
52.27
384,946
-0.23(-0.44%)
Apr 19, 2012
53.89
54.33
52.03
52.50
386,536
-1.52(-2.81%)
Apr 18, 2012
53.20
54.35
52.66
54.02
491,662
+0.61(+1.14%)
Apr 17, 2012
53.54
53.85
53.17
53.41
298,061
+0.35(+0.66%)
Apr 16, 2012
52.87
53.24
52.11
53.06
274,369
+0.58(+1.11%)
Apr 13, 2012
53.37
53.37
52.48
52.48
334,924
-1.07(-2.00%)
Apr 12, 2012
52.39
53.96
52.37
53.55
467,285
+1.29(+2.47%)
Apr 11, 2012
52.34
52.53
51.72
52.26
328,570
+0.53(+1.02%)
Apr 10, 2012
53.24
53.41
51.71
51.73
508,068
-1.62(-3.04%)
Apr 09, 2012
53.36
53.71
53.15
53.35
283,416
-1.23(-2.25%)
Apr 05, 2012
53.61
54.68
53.21
54.58
454,146
+0.57(+1.06%)
Apr 04, 2012
54.14
54.14
53.11
54.01
940,430
-1.64(-2.95%)
Apr 03, 2012
56.00
56.00
55.44
55.65
562,581
-0.36(-0.64%)
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
.