Advertisement
U.S. markets closed

GATX Corporation (GATX)

NYSE - NYSE Delayed Price. Currency in USD
134.03+0.10 (+0.07%)
At close: 04:00PM EDT
134.03 -0.13 (-0.10%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024133.91135.65133.25134.03134.03115,855
Mar 27, 2024132.49134.07132.09133.93133.93110,800
Mar 26, 2024130.79131.98130.05131.38131.3887,800
Mar 25, 2024129.33130.52128.66130.36130.3696,600
Mar 22, 2024131.45131.45128.74129.09129.09146,200
Mar 21, 2024131.64133.04130.54130.72130.72170,800
Mar 20, 2024129.20131.97128.87131.22131.22149,700
Mar 19, 2024130.13131.53129.99130.02130.0293,200
Mar 18, 2024131.16132.56129.79129.88129.88173,100
Mar 15, 2024130.79133.36130.79131.40131.40365,700
Mar 14, 2024131.81132.35130.17131.25131.25129,800
Mar 13, 2024131.81133.07131.37132.71132.71109,100
Mar 12, 2024132.25132.87131.10131.92131.92107,400
Mar 11, 2024131.74132.85131.24132.54132.5488,400
Mar 08, 2024132.95134.98132.74132.76132.76140,700
Mar 07, 2024131.65132.73131.32132.59132.59108,100
Mar 06, 2024130.07131.65129.63130.84130.84131,900
Mar 05, 2024127.68129.97127.68129.47129.47127,100
Mar 04, 2024128.07129.03127.45128.19128.19110,100
Mar 01, 2024126.83128.27126.27127.69127.6996,300
Feb 29, 2024126.40127.20125.17126.84126.84148,900
Feb 29, 20240.58 Dividend
Feb 28, 2024123.83126.14123.83125.19124.6196,900
Feb 27, 2024126.15126.15123.83124.96124.38108,500
Feb 26, 2024125.88126.94125.19125.30124.72156,800
Feb 23, 2024126.70127.47125.45126.66126.07119,100
Feb 22, 2024127.14127.73125.11126.75126.16139,700
Feb 21, 2024125.47127.32125.15127.31126.72117,300
Feb 20, 2024125.20127.03125.12125.47124.89122,200
Feb 16, 2024128.79128.79126.38126.70126.11145,100
Feb 15, 2024126.27129.44126.08129.44128.84137,700
Feb 14, 2024126.75127.05124.54125.55124.97112,000
Feb 13, 2024126.62127.00124.20125.24124.66265,900
Feb 12, 2024127.44129.55127.44129.46128.86176,300
Feb 09, 2024126.10127.41125.12127.28126.69141,900
Feb 08, 2024124.44126.05124.16125.74125.1692,400
Feb 07, 2024124.90125.11123.89124.44123.86115,600
Feb 06, 2024123.13124.74123.13124.68124.10113,700
Feb 05, 2024120.51124.43120.15123.17122.60224,800
Feb 02, 2024121.60123.04121.16121.98121.41108,700
Feb 01, 2024122.74123.77121.69123.18122.61140,600
Jan 31, 2024127.23127.40122.57122.65122.08198,900
Jan 30, 2024127.03128.28127.03127.24126.65100,300
Jan 29, 2024126.50128.04125.56127.77127.18178,700
Jan 26, 2024126.79127.52125.99126.68126.0998,300
Jan 25, 2024126.63127.36125.58126.46125.87175,800
Jan 24, 2024127.81127.81123.81125.12124.54263,400
Jan 23, 2024127.94131.86124.40125.64125.06500,200
Jan 22, 2024118.00119.66117.36118.64118.09176,300
Jan 19, 2024117.10117.74115.28117.33116.79107,200
Jan 18, 2024116.63117.49115.89116.80116.26166,100
Jan 17, 2024116.04117.93114.78116.34115.80108,600
Jan 16, 2024115.75118.15115.69117.78117.23140,900
Jan 12, 2024118.63118.63116.14117.00116.4676,300
Jan 11, 2024117.37117.37115.75117.08116.5481,800
Jan 10, 2024117.73118.24117.27118.01117.4673,400
Jan 09, 2024118.86119.22118.23118.29117.74115,700
Jan 08, 2024118.01120.51118.01120.46119.90136,100
Jan 05, 2024117.41120.71117.41118.45117.90146,500
Jan 04, 2024118.77119.04117.94118.33117.78152,000
Jan 03, 2024118.88120.02117.86118.09117.54149,800
Jan 02, 2024119.04120.80118.51120.46119.90126,500
Dec 29, 2023121.24121.25119.84120.22119.6696,800
Dec 28, 2023120.55121.55119.70121.00120.4486,000
Dec 27, 2023121.32121.68120.67121.20120.6478,300
Dec 26, 2023120.43121.55119.73120.82120.2689,400
Dec 22, 2023119.56120.60119.28119.76119.2181,600
Dec 21, 2023118.13118.79117.61118.64118.0981,400
Dec 20, 2023117.99120.05116.86117.11116.57150,500
Dec 19, 2023118.14119.12118.14118.49117.94128,300
Dec 18, 2023118.32118.67116.87117.27116.73155,700
Dec 15, 2023119.79120.29116.96117.53116.99356,500
Dec 14, 2023117.91120.58117.91119.60119.05150,300
Dec 14, 20230.55 Dividend
Dec 13, 2023114.02116.29112.77116.01114.93138,400
Dec 12, 2023113.77115.04113.09114.12113.0595,500
Dec 11, 2023113.01114.20113.01113.95112.88104,700
Dec 08, 2023112.46113.97112.46113.13112.0775,200
Dec 07, 2023111.25112.53111.13112.49111.4494,400
Dec 06, 2023112.50113.10110.94110.98109.9484,500
Dec 05, 2023113.22113.53111.27111.31110.27109,800
Dec 04, 2023111.74114.15111.74113.34112.28154,100
Dec 01, 2023109.14112.29109.14111.38110.34145,000
Nov 30, 2023108.25109.30107.62109.00107.98147,700
Nov 29, 2023108.07109.05107.92108.09107.08130,300
Nov 28, 2023108.18108.72106.92107.36106.36156,500
Nov 27, 2023109.67109.67108.45108.45107.44179,200
Nov 24, 2023109.62110.88109.49110.59109.5635,800
Nov 22, 2023109.66109.92108.90109.37108.3581,800
Nov 21, 2023110.65110.73108.84108.93107.91108,300
Nov 20, 2023110.45111.67109.30111.28110.24105,000
Nov 17, 2023110.41111.24109.95110.89109.85237,000
Nov 16, 2023111.43111.50108.96109.70108.67146,000
Nov 15, 2023110.41111.50109.71111.00109.96190,200
Nov 14, 2023109.85110.83108.21110.76109.72152,600
Nov 13, 2023106.93107.90106.45107.01106.0185,000
Nov 10, 2023107.29108.18105.98107.47106.46113,600
Nov 09, 2023106.92107.40105.94106.41105.41100,000
Nov 08, 2023106.47106.84104.88106.33105.34112,100
Nov 07, 2023107.89107.89106.50106.74105.74108,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...