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, 2004
15.70
15.73
15.11
15.37
122,000
-0.33(-2.12%)
Apr 29, 2004
15.95
15.98
15.65
15.70
132,500
-0.19(-1.18%)
Apr 28, 2004
16.53
16.53
15.79
15.89
98,900
-0.71(-4.30%)
Apr 27, 2004
16.43
16.85
16.37
16.60
67,500
+0.23(+1.43%)
Apr 26, 2004
16.60
16.65
16.30
16.37
107,000
-0.30(-1.80%)
Apr 23, 2004
16.65
16.67
16.51
16.67
38,900
+0.02(+0.12%)
Apr 22, 2004
16.47
16.67
16.45
16.65
65,100
+0.21(+1.26%)
Apr 21, 2004
16.23
16.53
16.14
16.44
163,000
+0.22(+1.36%)
Apr 20, 2004
16.60
16.62
16.21
16.22
82,200
-0.35(-2.13%)
Apr 19, 2004
16.43
16.59
16.34
16.57
176,100
+0.14(+0.85%)
Apr 16, 2004
16.27
16.49
15.80
16.43
119,100
+0.27(+1.65%)
Apr 15, 2004
16.19
16.37
16.10
16.17
66,500
-0.02(-0.12%)
Apr 14, 2004
16.10
16.53
15.97
16.19
69,200
+0.06(+0.37%)
Apr 13, 2004
16.24
16.47
16.10
16.13
41,300
-0.01(-0.08%)
Apr 12, 2004
16.90
16.98
16.14
16.14
189,300
-0.69(-4.12%)
Apr 08, 2004
17.13
17.15
16.79
16.83
14,200
-0.20(-1.17%)
Apr 07, 2004
17.23
17.28
16.98
17.03
51,300
-0.23(-1.35%)
Apr 06, 2004
17.20
17.33
17.00
17.27
46,700
+0.10(+0.58%)
Apr 05, 2004
17.40
17.40
16.93
17.17
46,600
-0.10(-0.58%)
Apr 02, 2004
17.05
17.33
16.99
17.27
50,000
+0.38(+2.25%)
Apr 01, 2004
16.50
17.03
16.50
16.89
99,400
+0.42(+2.55%)
Mar 31, 2004
16.64
16.67
16.33
16.47
74,900
-0.17(-1.04%)
Mar 30, 2004
16.63
16.71
16.41
16.64
59,900
+0.01(+0.08%)
Mar 29, 2004
16.53
16.81
16.33
16.63
73,600
+0.23(+1.42%)
Mar 26, 2004
16.07
16.69
16.04
16.39
86,900
+0.39(+2.46%)
Mar 25, 2004
15.80
16.31
15.80
16.00
93,900
+0.29(+1.87%)
Mar 24, 2004
15.80
15.91
15.67
15.71
92,700
-0.05(-0.30%)
Mar 23, 2004
15.73
15.93
15.70
15.75
65,900
+0.09(+0.55%)
Mar 22, 2004
15.81
15.83
15.55
15.67
196,700
-0.15(-0.93%)
Mar 19, 2004
15.60
15.97
15.43
15.81
117,000
+0.31(+2.02%)
Mar 18, 2004
15.57
15.62
15.33
15.50
66,700
+0.03(+0.22%)
Mar 17, 2004
15.46
15.70
15.43
15.47
80,300
+0.04(+0.26%)
Mar 16, 2004
15.83
15.94
14.81
15.43
192,600
-0.42(-2.64%)
Mar 15, 2004
16.36
16.36
15.84
15.84
65,500
-0.58(-3.52%)
Mar 12, 2004
16.02
16.42
15.94
16.42
48,100
+0.48(+3.01%)
Mar 11, 2004
15.84
16.34
15.76
15.94
58,500
+0.14(+0.90%)
Mar 10, 2004
16.28
16.28
15.75
15.80
87,700
-0.48(-2.95%)
Mar 09, 2004
16.26
16.44
16.26
16.28
51,400
+0.02(+0.11%)
Mar 08, 2004
16.37
16.40
16.26
16.26
305,500
-0.06(-0.38%)
Mar 05, 2004
16.18
16.38
16.13
16.32
49,600
+0.21(+1.30%)
Mar 04, 2004
16.44
16.44
16.12
16.12
61,300
-0.31(-1.89%)
Mar 03, 2004
16.44
16.48
16.36
16.43
71,200
+0.03(+0.16%)
Mar 02, 2004
16.13
16.56
16.13
16.40
99,600
+0.27(+1.65%)
Mar 01, 2004
16.09
16.35
16.09
16.13
154,000
+0.04(+0.28%)
Feb 27, 2004
15.99
16.34
15.92
16.09
79,700
+0.10(+0.64%)
Feb 26, 2004
15.82
15.99
15.76
15.99
52,800
+0.19(+1.18%)
Feb 25, 2004
15.47
15.84
15.43
15.80
201,000
+0.35(+2.24%)
Feb 24, 2004
15.17
15.54
15.13
15.45
135,600
+0.28(+1.87%)
Feb 23, 2004
15.30
15.40
15.13
15.17
66,200
-0.13(-0.84%)
Feb 20, 2004
15.10
15.38
15.03
15.30
93,700
+0.23(+1.53%)
Feb 19, 2004
15.42
15.47
14.98
15.07
52,400
-0.35(-2.28%)
Feb 18, 2004
15.60
15.63
15.40
15.42
50,200
-0.10(-0.66%)
Feb 17, 2004
15.64
15.66
15.38
15.52
94,500
-0.24(-1.52%)
Feb 13, 2004
15.91
16.07
15.59
15.76
106,500
-0.16(-1.03%)
Feb 12, 2004
15.69
16.07
15.64
15.92
165,200
+0.52(+3.41%)
Feb 11, 2004
15.33
15.47
15.05
15.40
257,400
+0.16(+1.02%)
Feb 10, 2004
15.11
15.35
14.96
15.24
94,500
+0.18(+1.18%)
Feb 09, 2004
14.78
15.16
14.78
15.07
125,900
+0.29(+1.95%)
Feb 06, 2004
14.71
14.89
14.68
14.78
94,300
+0.07(+0.45%)
Feb 05, 2004
14.72
14.99
14.62
14.71
63,000
+0.08(+0.52%)
Feb 04, 2004
15.13
15.13
14.30
14.64
93,800
-0.49(-3.23%)
Feb 03, 2004
14.69
15.14
14.67
15.12
234,600
+0.45(+3.06%)
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
.