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, 2012
55.02
55.24
53.87
53.91
466,808
-1.09(-1.98%)
Apr 27, 2012
54.60
55.47
54.06
55.00
350,897
+0.44(+0.81%)
Apr 26, 2012
54.31
54.91
53.82
54.56
305,625
+0.05(+0.09%)
Apr 25, 2012
54.33
54.90
54.33
54.51
416,528
+0.90(+1.68%)
Apr 24, 2012
52.24
53.61
52.14
53.61
352,109
+1.26(+2.41%)
Apr 23, 2012
51.40
52.41
50.88
52.35
329,337
+0.08(+0.15%)
Apr 20, 2012
53.06
53.15
52.11
52.27
384,946
-0.23(-0.44%)
Apr 19, 2012
53.89
54.33
52.03
52.50
386,536
-1.52(-2.81%)
Apr 18, 2012
53.20
54.35
52.66
54.02
491,662
+0.61(+1.14%)
Apr 17, 2012
53.54
53.85
53.17
53.41
298,061
+0.35(+0.66%)
Apr 16, 2012
52.87
53.24
52.11
53.06
274,369
+0.58(+1.11%)
Apr 13, 2012
53.37
53.37
52.48
52.48
334,924
-1.07(-2.00%)
Apr 12, 2012
52.39
53.96
52.37
53.55
467,285
+1.29(+2.47%)
Apr 11, 2012
52.34
52.53
51.72
52.26
328,570
+0.53(+1.02%)
Apr 10, 2012
53.24
53.41
51.71
51.73
508,068
-1.62(-3.04%)
Apr 09, 2012
53.36
53.71
53.15
53.35
283,416
-1.23(-2.25%)
Apr 05, 2012
53.61
54.68
53.21
54.58
454,146
+0.57(+1.06%)
Apr 04, 2012
54.14
54.14
53.11
54.01
940,430
-1.64(-2.95%)
Apr 03, 2012
56.00
56.00
55.44
55.65
562,581
-0.36(-0.64%)
Apr 02, 2012
54.33
56.21
53.84
56.01
612,891
+1.43(+2.62%)
Mar 30, 2012
55.04
55.37
54.48
54.58
417,099
+0.02(+0.04%)
Mar 29, 2012
55.00
55.13
53.60
54.56
716,186
-0.93(-1.68%)
Mar 28, 2012
56.62
56.71
55.40
55.49
380,341
-1.17(-2.06%)
Mar 27, 2012
57.46
57.60
56.63
56.66
196,079
-0.83(-1.44%)
Mar 26, 2012
56.91
57.53
56.54
57.49
278,248
+1.29(+2.30%)
Mar 23, 2012
56.93
56.94
55.84
56.20
555,628
-0.76(-1.33%)
Mar 22, 2012
58.05
58.05
56.62
56.96
399,180
-1.80(-3.06%)
Mar 21, 2012
58.98
59.28
58.15
58.76
303,768
-0.01(-0.02%)
Mar 20, 2012
59.50
59.50
58.52
58.77
255,718
-1.22(-2.03%)
Mar 19, 2012
60.05
60.62
59.88
59.99
275,890
-0.28(-0.46%)
Mar 16, 2012
60.06
60.35
59.46
60.27
373,904
+0.42(+0.70%)
Mar 15, 2012
58.52
60.23
58.10
59.85
380,416
+1.08(+1.84%)
Mar 14, 2012
59.50
59.74
58.65
58.77
219,342
-0.68(-1.14%)
Mar 13, 2012
58.63
59.48
58.25
59.45
210,404
+1.32(+2.27%)
Mar 12, 2012
58.65
58.65
58.05
58.13
218,235
-0.51(-0.87%)
Mar 09, 2012
58.68
59.47
58.31
58.64
308,021
+0.06(+0.10%)
Mar 08, 2012
58.18
58.72
57.35
58.58
229,362
+1.14(+1.98%)
Mar 07, 2012
57.48
57.59
57.04
57.44
171,914
+0.23(+0.40%)
Mar 06, 2012
57.84
57.84
57.12
57.21
328,080
-1.33(-2.27%)
Mar 05, 2012
58.18
58.80
58.08
58.54
303,636
+0.13(+0.22%)
Mar 02, 2012
59.65
59.70
58.00
58.41
348,433
-1.23(-2.06%)
Mar 01, 2012
59.62
60.46
59.28
59.64
248,426
+0.22(+0.37%)
Feb 29, 2012
60.58
60.90
59.31
59.42
375,706
-1.12(-1.85%)
Feb 28, 2012
60.33
60.78
59.94
60.54
240,548
+0.11(+0.18%)
Feb 27, 2012
59.64
61.07
59.43
60.43
287,352
+0.18(+0.30%)
Feb 24, 2012
59.69
60.52
59.50
60.25
345,037
+0.53(+0.89%)
Feb 23, 2012
58.80
59.82
57.95
59.72
358,218
+0.76(+1.29%)
Feb 22, 2012
59.54
60.04
58.95
58.96
502,542
-0.53(-0.89%)
Feb 21, 2012
61.07
61.07
59.33
59.49
450,365
-1.63(-2.67%)
Feb 17, 2012
58.76
61.50
58.76
61.12
751,802
+2.14(+3.63%)
Feb 16, 2012
57.53
59.04
57.53
58.98
411,320
+0.91(+1.57%)
Feb 15, 2012
59.15
59.65
57.75
58.07
369,828
-0.93(-1.58%)
Feb 14, 2012
57.76
59.10
57.46
59.00
479,538
+1.25(+2.16%)
Feb 13, 2012
60.68
60.85
57.50
57.75
756,857
-2.27(-3.78%)
Feb 10, 2012
59.60
60.68
59.50
60.02
324,474
-0.54(-0.89%)
Feb 09, 2012
60.84
61.04
60.11
60.56
298,330
-0.47(-0.77%)
Feb 08, 2012
63.88
64.50
59.15
61.03
1,158,822
-2.84(-4.45%)
Feb 07, 2012
64.47
64.75
63.56
63.87
454,268
-0.86(-1.33%)
Feb 06, 2012
65.81
65.81
64.65
64.73
181,778
-1.36(-2.06%)
Feb 03, 2012
65.94
66.83
65.50
66.09
306,213
+1.37(+2.12%)
Feb 02, 2012
63.45
64.83
63.41
64.72
418,440
+1.32(+2.08%)
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
.