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 (%)
Aug 31, 2012
64.14
64.14
62.81
63.56
169,242
-0.06(-0.09%)
Aug 30, 2012
63.64
63.79
63.25
63.62
178,520
-0.53(-0.83%)
Aug 29, 2012
63.72
64.16
63.19
64.15
191,181
+0.61(+0.96%)
Aug 27, 2012
63.77
63.80
62.79
63.54
128,846
-0.08(-0.13%)
Aug 24, 2012
63.02
64.05
62.94
63.62
166,028
+0.25(+0.39%)
Aug 23, 2012
63.94
64.22
63.03
63.37
196,695
-0.83(-1.29%)
Aug 22, 2012
64.21
64.37
63.53
64.20
157,724
-0.05(-0.08%)
Aug 21, 2012
63.89
64.78
63.87
64.25
169,953
+0.43(+0.67%)
Aug 20, 2012
64.12
64.17
63.29
63.82
178,190
-0.27(-0.42%)
Aug 17, 2012
63.87
64.22
63.64
64.09
158,031
+0.14(+0.22%)
Aug 16, 2012
63.92
64.13
63.71
63.95
200,986
+0.04(+0.06%)
Aug 15, 2012
63.61
64.08
62.91
63.91
172,115
+0.34(+0.53%)
Aug 14, 2012
64.00
64.43
63.32
63.57
214,666
+0.02(+0.03%)
Aug 13, 2012
64.30
64.70
63.11
63.55
340,886
-0.76(-1.18%)
Aug 10, 2012
63.55
64.41
63.53
64.31
89,861
+0.36(+0.56%)
Aug 09, 2012
63.76
64.26
63.50
63.95
187,391
-0.02(-0.03%)
Aug 08, 2012
64.96
65.43
63.38
63.97
239,111
-1.42(-2.17%)
Aug 07, 2012
64.56
65.70
64.41
65.39
466,478
+1.13(+1.76%)
Aug 06, 2012
63.15
64.86
63.15
64.26
597,653
+1.16(+1.84%)
Aug 03, 2012
63.72
64.18
62.83
63.10
471,613
+0.54(+0.86%)
Aug 02, 2012
60.75
63.78
60.24
62.56
689,026
+1.88(+3.10%)
Aug 01, 2012
62.18
62.62
60.68
60.68
321,896
-1.38(-2.22%)
Jul 31, 2012
62.84
63.25
61.79
62.06
378,956
-1.06(-1.68%)
Jul 30, 2012
62.98
64.15
62.04
63.12
550,385
+0.07(+0.11%)
Jul 27, 2012
61.30
63.26
61.00
63.05
444,007
+2.20(+3.62%)
Jul 26, 2012
60.11
61.01
59.55
60.85
618,866
+1.97(+3.35%)
Jul 25, 2012
60.00
60.58
58.46
58.88
749,536
-0.61(-1.03%)
Jul 24, 2012
57.60
59.52
56.84
59.49
811,747
+3.16(+5.61%)
Jul 23, 2012
55.00
57.66
54.76
56.33
770,910
+0.35(+0.63%)
Jul 20, 2012
56.71
57.22
55.85
55.98
308,226
-1.37(-2.39%)
Jul 19, 2012
56.31
57.47
55.86
57.35
386,288
+1.44(+2.58%)
Jul 18, 2012
55.17
56.57
54.85
55.91
289,448
+0.77(+1.40%)
Jul 17, 2012
55.10
55.30
53.91
55.14
182,521
+0.52(+0.95%)
Jul 16, 2012
55.36
55.42
54.44
54.62
267,920
-1.06(-1.90%)
Jul 13, 2012
54.32
55.76
54.32
55.68
193,257
+1.55(+2.86%)
Jul 12, 2012
52.78
54.45
52.38
54.13
272,379
+1.03(+1.94%)
Jul 11, 2012
52.30
53.44
52.30
53.10
255,962
+0.83(+1.59%)
Jul 10, 2012
53.68
53.86
52.08
52.27
198,312
-0.91(-1.71%)
Jul 09, 2012
53.31
53.69
53.01
53.18
176,429
-0.23(-0.43%)
Jul 06, 2012
54.08
54.12
53.22
53.41
148,619
-1.38(-2.52%)
Jul 05, 2012
54.28
55.47
54.14
54.79
275,028
+0.28(+0.51%)
Jul 03, 2012
53.20
54.65
53.08
54.51
174,313
+1.24(+2.33%)
Jul 02, 2012
52.93
53.33
52.40
53.27
251,484
+0.43(+0.81%)
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%)
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
.