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, 2008
41.34
41.75
40.45
40.47
401,603
-1.56(-3.71%)
Jul 30, 2008
42.00
42.43
41.09
42.03
461,018
+0.14(+0.33%)
Jul 29, 2008
41.89
42.00
40.20
41.89
380,914
+1.95(+4.88%)
Jul 28, 2008
41.30
41.57
39.79
39.94
297,859
-1.61(-3.87%)
Jul 25, 2008
40.91
41.85
40.62
41.55
253,309
+1.02(+2.52%)
Jul 24, 2008
41.50
41.63
40.13
40.53
330,347
-0.92(-2.22%)
Jul 23, 2008
41.78
41.88
40.71
41.45
343,965
-0.31(-0.74%)
Jul 22, 2008
39.43
41.83
39.43
41.76
402,929
+2.20(+5.56%)
Jul 21, 2008
39.71
39.90
39.09
39.56
133,816
+0.08(+0.20%)
Jul 18, 2008
39.34
39.56
38.97
39.48
492,577
+0.20(+0.51%)
Jul 17, 2008
39.38
39.53
37.85
39.28
559,284
+0.58(+1.50%)
Jul 16, 2008
34.37
38.78
34.37
38.70
560,312
+4.21(+12.21%)
Jul 15, 2008
34.52
35.47
33.59
34.49
285,956
-0.47(-1.34%)
Jul 14, 2008
36.02
37.00
34.20
34.96
294,955
-0.83(-2.32%)
Jul 11, 2008
34.26
36.07
33.90
35.79
359,256
+1.15(+3.32%)
Jul 10, 2008
33.95
35.35
33.66
34.64
414,960
+0.63(+1.85%)
Jul 09, 2008
35.54
35.63
33.92
34.01
335,465
-1.38(-3.90%)
Jul 08, 2008
32.27
35.54
32.15
35.39
577,438
+3.24(+10.08%)
Jul 07, 2008
31.80
33.20
31.74
32.15
495,417
+0.47(+1.48%)
Jul 04, 2008
31.01
32.10
31.01
31.68
180,698
+0.00(+0.00%)
Jul 03, 2008
31.01
32.10
31.01
31.68
180,698
+0.63(+2.03%)
Jul 02, 2008
33.00
33.08
30.86
31.05
372,844
-1.97(-5.97%)
Jul 01, 2008
33.45
33.70
32.00
33.02
415,892
-1.00(-2.94%)
Jun 30, 2008
34.03
34.50
33.53
34.02
242,561
-0.05(-0.15%)
Jun 27, 2008
34.08
34.58
33.41
34.07
512,888
-0.15(-0.44%)
Jun 26, 2008
35.46
35.46
34.19
34.22
360,059
-1.61(-4.49%)
Jun 25, 2008
34.96
35.95
34.96
35.83
215,622
+0.88(+2.52%)
Jun 24, 2008
36.01
36.07
34.41
34.95
742,666
-1.16(-3.21%)
Jun 23, 2008
36.86
36.96
36.07
36.11
265,021
-0.60(-1.63%)
Jun 20, 2008
37.07
37.25
36.43
36.71
398,137
-0.45(-1.21%)
Jun 19, 2008
36.51
37.36
36.45
37.16
407,650
+0.66(+1.81%)
Jun 18, 2008
36.00
36.99
35.70
36.50
619,292
+0.44(+1.22%)
Jun 17, 2008
38.13
38.54
35.78
36.06
709,104
-2.19(-5.73%)
Jun 16, 2008
38.20
38.45
37.69
38.25
262,378
-0.12(-0.31%)
Jun 13, 2008
37.59
38.61
37.59
38.37
342,547
+0.73(+1.94%)
Jun 12, 2008
40.50
41.13
37.63
37.64
903,776
-3.00(-7.38%)
Jun 11, 2008
41.85
41.85
40.54
40.64
479,146
-1.24(-2.96%)
Jun 10, 2008
41.45
41.95
41.16
41.88
471,546
+0.22(+0.53%)
Jun 09, 2008
41.34
42.21
41.21
41.66
453,955
+0.23(+0.56%)
Jun 06, 2008
42.10
42.29
41.38
41.43
451,068
-1.11(-2.61%)
Jun 05, 2008
40.72
42.54
40.68
42.54
318,731
+1.83(+4.50%)
Jun 04, 2008
40.76
41.27
40.41
40.71
306,137
-0.34(-0.83%)
Jun 03, 2008
40.82
41.59
40.61
41.05
325,229
+0.23(+0.56%)
Jun 02, 2008
40.75
40.88
40.35
40.82
391,696
+0.00(+0.00%)
May 30, 2008
40.58
41.02
40.36
40.82
313,964
+0.46(+1.14%)
May 29, 2008
39.49
40.92
39.46
40.36
523,203
+0.76(+1.92%)
May 28, 2008
39.25
39.95
39.15
39.60
391,896
+0.52(+1.33%)
May 27, 2008
38.27
39.18
37.48
39.08
230,269
+0.91(+2.38%)
May 26, 2008
38.21
38.30
37.50
38.17
0
+0.00(+0.00%)
May 23, 2008
38.21
38.30
37.50
38.17
256,960
-0.37(-0.96%)
May 22, 2008
38.20
38.60
37.66
38.54
253,605
+0.32(+0.84%)
May 21, 2008
38.17
38.53
37.23
38.22
738,554
-0.48(-1.24%)
May 20, 2008
39.31
39.32
38.52
38.70
271,547
-0.51(-1.30%)
May 19, 2008
39.35
39.70
38.66
39.21
366,636
+0.20(+0.51%)
May 16, 2008
39.04
39.42
38.44
39.01
257,946
+0.02(+0.05%)
May 15, 2008
38.70
39.10
38.52
38.99
364,864
+0.20(+0.52%)
May 14, 2008
39.60
39.68
38.77
38.79
464,690
-0.82(-2.07%)
May 13, 2008
38.34
39.75
38.34
39.61
492,232
+1.26(+3.29%)
May 12, 2008
37.61
38.36
36.74
38.35
304,886
+0.74(+1.97%)
May 09, 2008
37.00
37.72
36.95
37.61
126,087
+0.27(+0.72%)
May 08, 2008
37.33
37.62
36.76
37.34
295,617
+0.09(+0.24%)
May 07, 2008
38.08
38.08
36.94
37.25
350,213
-0.72(-1.90%)
May 06, 2008
37.20
38.05
36.64
37.97
299,879
+0.72(+1.93%)
May 05, 2008
37.06
37.52
36.71
37.25
226,194
+0.23(+0.62%)
May 02, 2008
37.61
37.65
36.60
37.02
378,693
-0.10(-0.27%)
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
.