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 30, 2004
15.43
15.68
15.21
15.47
76,000
+0.07(+0.43%)
Jul 29, 2004
15.40
15.47
15.23
15.40
108,900
+0.06(+0.39%)
Jul 28, 2004
15.50
15.53
15.13
15.34
71,000
-0.11(-0.73%)
Jul 27, 2004
15.23
15.53
15.20
15.45
97,400
+0.29(+1.89%)
Jul 26, 2004
15.20
15.29
15.09
15.17
90,800
-0.10(-0.66%)
Jul 23, 2004
15.40
15.40
15.09
15.27
56,100
-0.03(-0.22%)
Jul 22, 2004
15.33
15.37
14.93
15.30
51,700
-0.07(-0.43%)
Jul 21, 2004
15.57
15.57
15.28
15.37
83,400
-0.21(-1.37%)
Jul 20, 2004
15.10
15.62
15.03
15.58
51,700
+0.41(+2.73%)
Jul 19, 2004
15.15
15.17
14.80
15.17
63,800
+0.06(+0.40%)
Jul 16, 2004
15.33
15.38
14.93
15.11
151,500
+0.04(+0.27%)
Jul 15, 2004
14.97
15.09
14.78
15.07
60,000
-0.05(-0.31%)
Jul 14, 2004
14.85
15.13
14.57
15.11
79,100
+0.30(+2.03%)
Jul 13, 2004
14.87
14.93
14.79
14.81
57,900
-0.03(-0.18%)
Jul 12, 2004
15.09
15.13
14.81
14.84
45,900
-0.25(-1.64%)
Jul 09, 2004
15.33
15.42
15.05
15.09
33,000
-0.17(-1.14%)
Jul 08, 2004
15.51
15.60
15.25
15.26
78,500
-0.21(-1.38%)
Jul 07, 2004
15.57
15.69
15.43
15.47
56,800
-0.06(-0.39%)
Jul 06, 2004
15.45
15.63
15.23
15.53
100,900
+0.09(+0.56%)
Jul 02, 2004
16.03
16.03
15.45
15.45
49,500
-0.48(-3.01%)
Jul 01, 2004
16.07
16.27
15.75
15.93
80,800
+0.13(+0.80%)
Jun 30, 2004
15.67
15.87
15.64
15.80
122,200
+0.13(+0.81%)
Jun 29, 2004
15.57
15.70
15.57
15.67
81,500
+0.01(+0.04%)
Jun 28, 2004
15.40
15.83
15.37
15.67
101,000
+0.20(+1.29%)
Jun 25, 2004
15.31
15.47
15.27
15.47
307,500
+0.20(+1.31%)
Jun 24, 2004
15.51
15.51
15.20
15.27
76,800
-0.24(-1.55%)
Jun 23, 2004
15.29
15.54
15.20
15.51
133,700
+0.33(+2.20%)
Jun 22, 2004
15.40
15.40
15.03
15.17
88,200
-0.26(-1.68%)
Jun 21, 2004
15.63
15.63
15.28
15.43
102,000
-0.23(-1.45%)
Jun 18, 2004
15.63
15.77
15.63
15.66
127,700
+0.03(+0.21%)
Jun 17, 2004
15.83
15.94
15.53
15.63
91,200
-0.13(-0.85%)
Jun 16, 2004
15.63
15.91
15.50
15.76
117,500
+0.13(+0.85%)
Jun 15, 2004
15.33
15.69
15.30
15.63
119,300
+0.27(+1.78%)
Jun 14, 2004
15.67
15.67
15.09
15.35
188,800
-0.39(-2.50%)
Jun 10, 2004
16.03
16.04
15.60
15.75
169,100
-0.11(-0.67%)
Jun 09, 2004
16.05
16.23
15.83
15.85
208,200
-0.19(-1.21%)
Jun 08, 2004
15.87
16.05
15.57
16.05
81,700
+0.09(+0.59%)
Jun 07, 2004
15.20
16.05
15.20
15.95
200,700
+0.81(+5.37%)
Jun 04, 2004
15.21
15.29
14.67
15.14
140,300
-0.07(-0.44%)
Jun 03, 2004
15.41
15.49
15.19
15.21
113,600
-0.21(-1.34%)
Jun 02, 2004
15.43
15.61
15.11
15.41
162,500
-0.02(-0.13%)
Jun 01, 2004
14.93
15.46
14.90
15.43
228,600
+0.19(+1.27%)
May 28, 2004
14.68
15.24
14.61
15.24
346,100
+0.55(+3.77%)
May 27, 2004
14.27
14.79
14.27
14.69
682,500
+0.49(+3.48%)
May 26, 2004
14.55
14.63
14.07
14.19
1,942,300
-0.84(-5.59%)
May 25, 2004
15.12
15.50
14.93
15.03
252,400
+0.18(+1.21%)
May 24, 2004
14.44
14.89
14.44
14.85
220,900
+0.42(+2.91%)
May 21, 2004
14.67
14.76
14.36
14.43
92,200
-0.20(-1.37%)
May 20, 2004
14.47
14.90
14.47
14.63
128,900
+0.23(+1.62%)
May 19, 2004
14.66
14.86
14.27
14.40
158,600
-0.19(-1.32%)
May 18, 2004
14.89
14.89
14.54
14.59
159,500
-0.29(-1.93%)
May 17, 2004
15.32
15.32
14.50
14.88
120,700
-0.44(-2.87%)
May 14, 2004
15.65
15.65
14.97
15.32
137,200
-0.33(-2.09%)
May 13, 2004
15.57
15.86
15.47
15.65
45,900
+0.01(+0.09%)
May 12, 2004
15.50
15.63
15.19
15.63
104,200
+0.10(+0.64%)
May 11, 2004
15.23
15.72
15.23
15.53
95,000
+0.33(+2.19%)
May 10, 2004
15.60
15.61
15.20
15.20
99,100
-0.47(-3.02%)
May 07, 2004
15.80
15.85
15.46
15.67
209,700
-0.25(-1.55%)
May 06, 2004
15.57
15.92
15.33
15.92
92,300
+0.35(+2.23%)
May 05, 2004
16.00
16.00
15.57
15.57
99,200
-0.43(-2.67%)
May 04, 2004
15.50
16.81
15.50
16.00
160,900
+0.67(+4.35%)
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
.