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 (%)
Jul 31, 2003
9.800
9.996
9.800
9.960
14,900
+0.18(+1.86%)
Jul 30, 2003
9.778
9.956
9.778
9.778
18,300
+0.04(+0.46%)
Jul 29, 2003
9.822
9.822
9.662
9.733
33,800
+0.02(+0.23%)
Jul 28, 2003
9.889
9.911
9.711
9.711
26,000
-0.22(-2.24%)
Jul 25, 2003
9.782
9.969
9.756
9.933
25,600
+0.16(+1.59%)
Jul 24, 2003
9.453
9.867
9.444
9.778
138,700
+0.37(+3.92%)
Jul 23, 2003
9.333
9.480
9.324
9.409
159,900
-0.02(-0.19%)
Jul 22, 2003
9.556
9.578
9.378
9.427
18,300
-0.08(-0.89%)
Jul 21, 2003
9.689
9.733
9.471
9.511
21,000
-0.24(-2.51%)
Jul 18, 2003
9.711
9.778
9.622
9.756
11,700
+0.03(+0.27%)
Jul 17, 2003
9.698
9.738
9.542
9.729
22,500
-0.00(-0.05%)
Jul 16, 2003
9.600
9.804
9.489
9.733
30,900
+0.22(+2.34%)
Jul 15, 2003
9.778
9.800
9.436
9.511
17,800
-0.24(-2.51%)
Jul 14, 2003
9.782
9.911
9.578
9.756
37,000
+0.03(+0.32%)
Jul 11, 2003
9.556
9.778
9.533
9.724
85,500
+0.14(+1.44%)
Jul 10, 2003
9.533
9.667
9.476
9.587
59,800
+0.03(+0.33%)
Jul 09, 2003
9.773
9.778
9.524
9.556
57,500
-0.26(-2.67%)
Jul 08, 2003
9.333
9.991
9.302
9.818
51,400
+0.53(+5.69%)
Jul 07, 2003
9.311
9.356
9.253
9.289
44,000
+0.02(+0.24%)
Jul 03, 2003
9.244
9.333
9.200
9.267
16,600
-0.01(-0.14%)
Jul 02, 2003
9.253
9.311
9.156
9.280
36,400
+0.03(+0.29%)
Jul 01, 2003
9.111
9.253
9.067
9.253
56,100
+0.11(+1.22%)
Jun 30, 2003
9.022
9.222
9.022
9.142
99,300
+0.14(+1.58%)
Jun 27, 2003
9.276
9.276
8.996
9.000
48,200
-0.27(-2.92%)
Jun 26, 2003
8.911
9.284
8.880
9.271
32,100
+0.37(+4.20%)
Jun 25, 2003
8.889
8.942
8.867
8.898
16,100
+0.01(+0.10%)
Jun 24, 2003
8.916
9.031
8.876
8.889
20,100
-0.03(-0.30%)
Jun 23, 2003
8.933
8.964
8.858
8.916
58,000
-0.06(-0.69%)
Jun 20, 2003
8.933
8.987
8.898
8.978
52,000
+0.09(+1.00%)
Jun 19, 2003
8.942
9.022
8.889
8.889
21,800
-0.08(-0.84%)
Jun 18, 2003
9.102
9.107
8.920
8.964
26,700
-0.14(-1.51%)
Jun 17, 2003
8.978
9.164
8.889
9.102
71,900
+0.12(+1.39%)
Jun 16, 2003
8.867
8.978
8.822
8.978
67,100
+0.11(+1.20%)
Jun 13, 2003
9.089
9.102
8.867
8.871
27,100
-0.20(-2.16%)
Jun 12, 2003
8.978
9.089
8.867
9.067
61,900
+0.09(+0.99%)
Jun 11, 2003
9.111
9.129
8.956
8.978
35,100
-0.13(-1.46%)
Jun 10, 2003
9.129
9.284
9.004
9.111
25,200
+0.00(+0.05%)
Jun 09, 2003
9.333
9.378
9.044
9.107
38,400
-0.24(-2.57%)
Jun 06, 2003
9.369
9.444
9.164
9.347
40,000
-0.05(-0.57%)
Jun 05, 2003
9.338
9.489
9.204
9.400
66,400
+0.04(+0.48%)
Jun 04, 2003
9.333
9.440
9.333
9.356
37,100
-0.09(-0.94%)
Jun 03, 2003
9.311
9.524
9.289
9.444
28,200
+0.12(+1.29%)
Jun 02, 2003
9.324
9.378
9.267
9.324
53,900
+0.04(+0.38%)
May 30, 2003
9.111
9.333
9.111
9.289
44,100
+0.23(+2.50%)
May 29, 2003
8.933
9.307
8.933
9.062
42,800
+0.13(+1.44%)
May 28, 2003
8.911
8.933
8.822
8.933
36,200
+0.09(+1.00%)
May 27, 2003
8.889
8.893
8.711
8.844
57,300
-0.04(-0.45%)
May 23, 2003
8.889
8.893
8.822
8.884
20,600
+0.00(+0.00%)
May 22, 2003
8.844
8.889
8.836
8.884
10,700
+0.02(+0.20%)
May 21, 2003
8.902
8.902
8.831
8.867
7,700
-0.04(-0.40%)
May 20, 2003
8.818
8.929
8.813
8.902
13,500
+0.09(+1.01%)
May 19, 2003
8.889
8.920
8.524
8.813
52,500
-0.18(-1.98%)
May 16, 2003
9.156
9.200
8.987
8.991
41,900
-0.20(-2.22%)
May 15, 2003
9.200
9.236
9.129
9.196
24,100
+0.08(+0.83%)
May 14, 2003
9.204
9.204
8.973
9.120
35,700
+0.03(+0.29%)
May 13, 2003
8.911
9.098
8.853
9.093
11,100
+0.15(+1.69%)
May 12, 2003
9.111
9.129
8.933
8.942
22,500
-0.17(-1.85%)
May 09, 2003
8.898
9.129
8.898
9.111
26,700
+0.20(+2.24%)
May 08, 2003
8.920
9.000
8.898
8.911
65,900
-0.01(-0.10%)
May 07, 2003
8.747
9.053
8.667
8.920
48,100
+0.11(+1.21%)
May 06, 2003
8.733
9.004
8.711
8.813
29,700
+0.07(+0.76%)
May 05, 2003
8.733
8.867
8.644
8.747
73,400
+0.08(+0.92%)
May 02, 2003
8.156
8.667
8.133
8.667
85,600
+0.59(+7.26%)
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
.