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 (%)
Apr 30, 2019
83.53
88.89
83.44
88.65
587,854
+1.06(+1.21%)
Apr 29, 2019
88.20
88.20
86.43
87.59
455,527
-0.66(-0.75%)
Apr 26, 2019
86.64
88.34
86.64
88.25
286,400
+1.52(+1.75%)
Apr 25, 2019
87.65
87.69
86.10
86.73
252,313
-1.48(-1.68%)
Apr 24, 2019
88.10
89.30
88.09
88.21
225,827
+0.06(+0.07%)
Apr 23, 2019
86.77
88.24
86.27
88.15
249,996
+1.56(+1.80%)
Apr 22, 2019
86.62
86.93
86.23
86.59
428,599
-0.43(-0.49%)
Apr 18, 2019
87.16
87.79
86.31
87.02
232,700
+0.42(+0.48%)
Apr 17, 2019
86.96
87.86
86.37
86.60
520,171
+0.01(+0.01%)
Apr 16, 2019
88.98
88.98
86.32
86.59
548,151
-2.42(-2.72%)
Apr 15, 2019
89.93
89.93
88.72
89.01
468,809
-0.93(-1.03%)
Apr 12, 2019
89.82
90.33
89.33
89.94
248,600
+0.69(+0.77%)
Apr 11, 2019
89.31
89.68
88.89
89.25
133,272
-0.21(-0.23%)
Apr 10, 2019
89.02
89.98
88.58
89.46
276,931
+0.66(+0.74%)
Apr 09, 2019
88.52
88.88
87.67
88.80
291,503
-0.06(-0.07%)
Apr 08, 2019
89.03
89.03
88.22
88.86
342,946
-0.13(-0.15%)
Apr 05, 2019
89.43
89.78
87.60
88.99
230,400
-0.29(-0.32%)
Apr 04, 2019
88.73
89.60
88.23
89.28
164,693
+0.52(+0.59%)
Apr 03, 2019
89.67
90.00
88.44
88.76
342,935
-0.46(-0.52%)
Apr 02, 2019
89.58
89.58
88.41
89.22
289,979
-0.27(-0.30%)
Apr 01, 2019
87.90
89.74
87.87
89.49
548,333
+2.35(+2.70%)
Mar 29, 2019
87.50
87.72
86.64
87.14
270,500
+0.26(+0.30%)
Mar 28, 2019
85.98
86.98
85.76
86.88
284,375
+1.14(+1.33%)
Mar 27, 2019
85.95
86.50
85.44
85.74
521,405
-0.11(-0.13%)
Mar 26, 2019
85.83
85.98
84.02
85.85
555,729
+0.77(+0.91%)
Mar 25, 2019
85.00
85.94
84.54
85.08
359,866
+0.08(+0.09%)
Mar 22, 2019
86.39
86.39
84.77
85.00
567,800
-2.03(-2.33%)
Mar 21, 2019
85.00
87.59
85.00
87.03
326,928
+1.39(+1.62%)
Mar 20, 2019
85.65
86.54
84.96
85.64
351,400
-0.22(-0.26%)
Mar 19, 2019
87.22
87.26
85.45
85.86
364,422
-1.29(-1.48%)
Mar 18, 2019
85.46
87.31
85.40
87.15
466,847
+1.69(+1.98%)
Mar 15, 2019
84.94
86.89
84.48
85.46
1,035,300
+0.54(+0.64%)
Mar 14, 2019
85.88
86.13
84.38
84.92
440,497
-0.87(-1.01%)
Mar 13, 2019
86.00
86.75
85.34
85.79
500,972
-0.02(-0.02%)
Mar 12, 2019
87.56
87.65
85.22
85.81
738,702
-1.72(-1.97%)
Mar 11, 2019
80.30
89.39
79.94
87.53
3,109,350
+7.25(+9.03%)
Mar 08, 2019
80.32
80.40
79.16
80.28
226,400
-0.66(-0.82%)
Mar 07, 2019
81.00
81.31
80.19
80.94
230,345
-0.12(-0.15%)
Mar 06, 2019
81.35
81.79
80.96
81.06
286,114
-0.29(-0.36%)
Mar 05, 2019
82.89
82.89
81.27
81.35
246,156
-1.42(-1.72%)
Mar 04, 2019
82.24
83.38
80.99
82.77
493,167
+0.80(+0.98%)
Mar 01, 2019
82.76
83.01
80.67
81.97
425,800
-0.03(-0.04%)
Feb 28, 2019
82.64
82.64
81.72
82.00
194,143
-0.85(-1.03%)
Feb 27, 2019
82.71
83.31
82.34
82.85
181,785
+0.09(+0.11%)
Feb 26, 2019
83.24
83.32
82.68
82.76
207,973
-0.64(-0.77%)
Feb 25, 2019
84.13
84.50
83.35
83.40
279,255
-0.60(-0.71%)
Feb 22, 2019
83.40
84.09
83.20
84.00
337,900
+0.68(+0.82%)
Feb 21, 2019
83.64
83.77
82.81
83.32
232,922
-0.56(-0.67%)
Feb 20, 2019
83.49
84.21
82.93
83.88
300,771
+0.77(+0.93%)
Feb 19, 2019
82.34
83.77
82.26
83.11
223,096
+0.38(+0.46%)
Feb 15, 2019
82.58
82.95
81.32
82.73
221,700
+0.65(+0.79%)
Feb 14, 2019
81.81
82.56
81.81
82.08
271,223
-0.11(-0.13%)
Feb 13, 2019
81.82
82.33
81.03
82.19
324,402
+0.28(+0.34%)
Feb 12, 2019
80.38
82.39
80.38
81.91
351,513
+1.98(+2.48%)
Feb 11, 2019
80.69
81.64
79.71
79.93
292,013
-0.25(-0.31%)
Feb 08, 2019
79.77
80.23
79.16
80.18
430,700
-0.05(-0.06%)
Feb 07, 2019
81.59
82.43
79.76
80.23
539,981
-2.22(-2.69%)
Feb 06, 2019
84.44
84.94
81.43
82.45
843,329
+1.95(+2.42%)
Feb 05, 2019
79.76
80.59
79.76
80.50
528,273
+0.75(+0.94%)
Feb 04, 2019
78.66
80.02
78.65
79.75
384,473
+0.72(+0.91%)
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
.