Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	131.97	131.97	129.89	130.80	124,060	-1.82(-1.37%)
Jun 12, 2024	131.94	133.49	131.94	132.62	146,659	+3.75(+2.91%)
Jun 11, 2024	129.34	129.62	128.61	128.87	97,275	-1.54(-1.18%)
Jun 10, 2024	128.96	130.94	128.96	130.41	98,488	-0.14(-0.11%)
Jun 07, 2024	130.81	131.70	129.34	130.55	124,159	-1.21(-0.91%)
Jun 06, 2024	132.80	133.20	130.74	131.76	123,114	-1.63(-1.22%)
Jun 05, 2024	133.47	133.67	131.96	133.39	105,883	+0.79(+0.59%)
Jun 04, 2024	133.74	134.69	132.51	132.60	108,519	-1.93(-1.44%)
Jun 03, 2024	137.94	137.94	134.16	134.53	136,982	-2.82(-2.05%)
May 31, 2024	134.73	137.35	134.57	137.35	141,935	+2.79(+2.07%)
May 30, 2024	133.01	135.36	133.01	134.56	666,813	+2.10(+1.59%)
May 29, 2024	132.89	134.93	131.84	132.46	258,373	-2.06(-1.53%)
May 28, 2024	136.34	137.15	134.25	134.52	174,921	-1.43(-1.05%)
May 24, 2024	134.90	136.13	133.69	135.96	146,286	+1.55(+1.16%)
May 23, 2024	137.42	137.42	133.83	134.40	184,579	-3.16(-2.29%)
May 22, 2024	139.58	139.58	136.89	137.56	143,263	-2.65(-1.89%)
May 21, 2024	138.23	140.62	138.03	140.21	162,571	+1.76(+1.27%)
May 20, 2024	136.34	139.54	136.34	138.45	187,858	+1.81(+1.33%)
May 17, 2024	135.92	136.72	135.40	136.63	108,233	+0.89(+0.65%)
May 16, 2024	134.83	136.30	134.33	135.75	155,144	+0.68(+0.50%)
May 15, 2024	136.89	136.89	134.89	135.07	130,719	-0.70(-0.51%)
May 14, 2024	136.11	136.18	134.28	135.77	132,854	+1.12(+0.83%)
May 13, 2024	132.80	136.09	132.60	134.65	254,399	+2.54(+1.92%)
May 10, 2024	132.05	132.43	131.19	132.11	74,963	+0.54(+0.41%)
May 09, 2024	130.45	132.00	130.45	131.58	97,409	+0.68(+0.52%)
May 08, 2024	129.37	131.07	129.37	130.90	114,663	+0.71(+0.54%)
May 07, 2024	129.48	130.92	129.14	130.19	184,029	+1.41(+1.10%)
May 06, 2024	128.68	129.83	128.26	128.78	137,419	+1.36(+1.07%)
May 03, 2024	127.45	128.09	126.10	127.42	107,911	+1.63(+1.30%)
May 02, 2024	125.09	126.40	124.58	125.78	167,926	+1.86(+1.50%)
May 01, 2024	122.37	125.06	121.46	123.92	168,317	+2.10(+1.72%)
Apr 30, 2024	124.08	124.71	121.67	121.82	176,116	-3.51(-2.80%)
Apr 29, 2024	127.27	127.62	124.93	125.33	180,763	-1.61(-1.27%)
Apr 26, 2024	127.42	128.06	126.23	126.95	115,994	-0.48(-0.38%)
Apr 25, 2024	124.49	127.59	124.26	127.42	175,009	+2.15(+1.72%)
Apr 24, 2024	124.69	125.49	123.99	125.28	145,713	-0.29(-0.23%)
Apr 23, 2024	129.69	129.69	124.85	125.56	230,662	-3.82(-2.95%)
Apr 22, 2024	129.99	130.47	128.81	129.39	137,094	-0.02(-0.02%)
Apr 19, 2024	127.38	129.78	127.38	129.41	109,471	+1.93(+1.51%)
Apr 18, 2024	126.87	128.84	126.87	127.47	165,065	+1.12(+0.89%)
Apr 17, 2024	128.71	128.71	126.10	126.35	108,365	-1.89(-1.47%)
Apr 16, 2024	128.38	128.98	126.74	128.24	138,668	-0.74(-0.57%)
Apr 15, 2024	129.69	130.64	128.49	128.98	110,621	-0.10(-0.08%)
Apr 12, 2024	129.52	130.30	127.83	129.08	82,297	-1.56(-1.20%)
Apr 11, 2024	130.18	130.65	128.83	130.64	166,026	+0.69(+0.53%)
Apr 10, 2024	130.58	130.94	129.23	129.95	160,592	-3.20(-2.40%)
Apr 09, 2024	132.57	133.36	131.51	133.15	92,325	+0.76(+0.57%)
Apr 08, 2024	132.03	133.44	131.36	132.39	113,671	+0.36(+0.27%)
Apr 05, 2024	130.95	132.65	130.78	132.03	115,051	+0.86(+0.65%)
Apr 04, 2024	133.47	133.95	130.09	131.18	134,101	-0.82(-0.62%)
Apr 03, 2024	129.93	132.69	129.93	132.00	114,075	+2.01(+1.55%)
Apr 02, 2024	129.59	130.07	128.18	129.98	147,988	-0.89(-0.68%)
Apr 01, 2024	133.43	133.43	130.44	130.87	131,569	-2.57(-1.92%)
Mar 28, 2024	133.32	135.06	132.66	133.44	127,680	+0.10(+0.07%)
Mar 27, 2024	131.91	133.48	131.51	133.34	111,252	+2.54(+1.94%)
Mar 26, 2024	130.21	131.40	129.48	130.80	88,211	+1.02(+0.78%)
Mar 25, 2024	128.76	129.94	128.09	129.78	97,013	+1.26(+0.98%)
Mar 22, 2024	130.87	130.87	128.17	128.52	146,805	-1.62(-1.25%)
Mar 21, 2024	131.06	132.45	129.97	130.14	171,649	-0.50(-0.38%)
Mar 20, 2024	128.63	131.39	128.30	130.64	150,345	+1.19(+0.92%)
Mar 19, 2024	129.56	130.94	129.42	129.45	93,640	+0.14(+0.11%)
Mar 18, 2024	130.58	131.97	129.22	129.31	173,842	-1.51(-1.16%)
Mar 15, 2024	130.21	132.77	130.21	130.82	367,289	+0.15(+0.11%)
Mar 14, 2024	131.23	131.76	129.59	130.67	130,376	-1.45(-1.10%)
Mar 13, 2024	131.23	132.48	130.79	132.12	109,570	+0.79(+0.60%)
Mar 12, 2024	131.67	132.28	130.52	131.34	107,850	-0.62(-0.47%)
Mar 11, 2024	131.16	132.27	130.66	131.96	88,741	-0.22(-0.17%)
Mar 08, 2024	132.36	134.38	132.15	132.17	141,279	+0.17(+0.13%)
Mar 07, 2024	131.07	132.14	130.74	132.00	108,593	+1.74(+1.34%)
Mar 06, 2024	129.50	131.07	129.06	130.26	132,485	+1.36(+1.06%)
Mar 05, 2024	127.12	129.39	127.12	128.90	127,691	+1.27(+1.00%)
Mar 04, 2024	127.50	128.46	126.89	127.62	110,602	+0.50(+0.39%)
Mar 01, 2024	126.27	127.70	125.71	127.13	96,727	+0.85(+0.67%)
Feb 29, 2024	125.84	126.64	124.62	126.28	149,586	+2.22(+1.79%)
Feb 28, 2024	122.71	125.00	122.71	124.06	97,828	+0.23(+0.18%)
Feb 27, 2024	125.01	125.01	122.71	123.83	109,526	-0.34(-0.27%)
Feb 26, 2024	124.74	125.79	124.06	124.17	158,220	-1.35(-1.07%)
Feb 23, 2024	125.56	126.32	124.32	125.52	120,158	-0.09(-0.07%)
Feb 22, 2024	125.99	126.58	123.98	125.61	140,926	-0.56(-0.44%)
Feb 21, 2024	124.34	126.17	124.02	126.16	118,408	+1.82(+1.47%)
Feb 20, 2024	124.07	125.88	123.99	124.34	123,336	-1.22(-0.97%)
Feb 16, 2024	127.63	127.63	125.24	125.56	146,376	-2.72(-2.12%)
Feb 15, 2024	125.13	128.27	124.94	128.27	138,966	+3.85(+3.10%)
Feb 14, 2024	125.61	125.90	123.41	124.42	112,969	+0.31(+0.25%)
Feb 13, 2024	125.48	125.85	123.08	124.11	268,321	-4.18(-3.26%)
Feb 12, 2024	126.29	128.38	126.29	128.29	177,920	+2.16(+1.71%)
Feb 09, 2024	124.96	126.26	123.99	126.13	143,209	+1.53(+1.22%)
Feb 08, 2024	123.32	124.91	123.03	124.61	93,238	+1.29(+1.04%)
Feb 07, 2024	123.77	123.98	122.77	123.32	116,613	-0.24(-0.19%)
Feb 06, 2024	122.02	123.61	122.02	123.55	114,711	+1.50(+1.23%)
Feb 05, 2024	119.42	123.31	119.06	122.06	226,806	+1.18(+0.98%)
Feb 02, 2024	120.50	121.93	120.07	120.88	109,739	-1.19(-0.97%)
Feb 01, 2024	121.63	122.65	120.59	122.07	141,873	+0.52(+0.43%)
Jan 31, 2024	126.08	126.25	121.46	121.54	200,668	-4.55(-3.61%)
Jan 30, 2024	125.88	127.12	125.88	126.09	101,236	-0.53(-0.42%)
Jan 29, 2024	125.36	126.88	124.43	126.62	180,332	+1.08(+0.86%)
Jan 26, 2024	125.64	126.37	124.85	125.54	99,145	+0.22(+0.17%)
Jan 25, 2024	125.49	126.21	124.44	125.32	177,447	+1.33(+1.07%)
Jan 24, 2024	126.66	126.66	122.69	123.99	265,847	-0.52(-0.41%)
Jan 23, 2024	126.78	130.67	123.27	124.51	505,118	+6.94(+5.90%)
Jan 22, 2024	116.94	118.58	116.30	117.57	177,895	+1.30(+1.12%)
Jan 19, 2024	116.04	116.68	114.24	116.27	108,216	+0.53(+0.45%)
Jan 18, 2024	115.58	116.43	114.84	115.75	167,566	+0.46(+0.40%)
Jan 17, 2024	114.99	116.86	113.74	115.29	109,637	-1.43(-1.22%)
Jan 16, 2024	114.70	117.08	114.65	116.72	142,192	+0.77(+0.67%)
Jan 12, 2024	117.56	117.56	115.09	115.94	76,946	-0.08(-0.07%)
Jan 11, 2024	116.31	116.31	114.70	116.02	82,560	-0.92(-0.79%)
Jan 10, 2024	116.67	117.17	116.21	116.94	74,088	-0.28(-0.24%)
Jan 09, 2024	117.79	118.14	117.16	117.22	116,709	-2.15(-1.80%)
Jan 08, 2024	116.94	119.42	116.94	119.37	137,331	+1.99(+1.70%)
Jan 05, 2024	116.35	119.62	116.35	117.38	147,877	+0.12(+0.10%)
Jan 04, 2024	117.70	117.96	116.88	117.26	153,374	+0.24(+0.20%)
Jan 03, 2024	117.81	118.94	116.80	117.02	151,182	-2.35(-1.97%)
Jan 02, 2024	117.97	119.71	117.44	119.37	127,639	+0.24(+0.20%)
Dec 29, 2023	120.15	120.16	118.76	119.14	97,638	-0.77(-0.64%)
Dec 28, 2023	119.46	120.45	118.61	119.91	86,752	-0.20(-0.16%)
Dec 27, 2023	120.22	120.58	119.58	120.11	79,007	+0.38(+0.31%)
Dec 26, 2023	119.34	120.45	118.65	119.73	90,208	+1.05(+0.88%)
Dec 22, 2023	118.48	119.51	118.20	118.68	82,332	+1.11(+0.94%)
Dec 21, 2023	117.06	117.72	116.55	117.57	82,138	+1.52(+1.31%)
Dec 20, 2023	116.92	118.97	115.81	116.05	151,884	-1.37(-1.16%)
Dec 19, 2023	117.07	118.05	117.07	117.42	129,508	+1.21(+1.04%)
Dec 18, 2023	117.25	117.60	115.81	116.21	157,107	-0.26(-0.22%)
Dec 15, 2023	118.71	119.20	115.90	116.47	359,719	-2.05(-1.73%)
Dec 14, 2023	116.85	119.49	116.85	118.52	151,691	+4.10(+3.59%)
Dec 13, 2023	112.45	114.69	111.22	114.42	140,351	+1.86(+1.66%)
Dec 12, 2023	112.21	113.46	111.54	112.55	96,786	+0.17(+0.15%)
Dec 11, 2023	111.46	112.63	111.46	112.39	106,179	+0.81(+0.73%)
Dec 08, 2023	110.92	112.41	110.92	111.58	76,216	+0.63(+0.57%)
Dec 07, 2023	109.72	110.98	109.61	110.95	95,717	+1.49(+1.36%)
Dec 06, 2023	110.96	111.55	109.42	109.46	85,717	-0.33(-0.30%)
Dec 05, 2023	111.67	111.97	109.74	109.78	111,337	-2.00(-1.79%)
Dec 04, 2023	110.21	112.58	110.21	111.78	156,197	+1.93(+1.76%)
Dec 01, 2023	107.64	110.75	107.64	109.85	146,996	+2.35(+2.18%)
Nov 30, 2023	106.76	107.80	106.14	107.50	149,723	+0.90(+0.84%)
Nov 29, 2023	106.59	107.55	106.44	106.61	132,083	+0.72(+0.68%)
Nov 28, 2023	106.69	107.23	105.45	105.89	158,700	-1.08(-1.01%)
Nov 27, 2023	108.17	108.17	106.96	106.96	181,732	-2.11(-1.94%)
Nov 24, 2023	108.11	109.35	107.99	109.07	36,249	+1.20(+1.12%)
Nov 22, 2023	108.16	108.41	107.41	107.87	82,939	+0.43(+0.40%)
Nov 21, 2023	109.13	109.20	107.35	107.44	109,762	-2.32(-2.11%)
Nov 20, 2023	108.93	110.14	107.80	109.75	106,418	+0.39(+0.35%)
Nov 17, 2023	108.89	109.71	108.44	109.37	240,310	+1.17(+1.09%)
Nov 16, 2023	109.90	109.97	107.47	108.19	148,016	-1.28(-1.17%)
Nov 15, 2023	108.89	109.97	108.20	109.48	192,803	+0.24(+0.22%)
Nov 14, 2023	108.34	109.31	106.72	109.24	154,738	+3.70(+3.50%)
Nov 13, 2023	105.46	106.42	104.99	105.54	86,188	-0.45(-0.43%)
Nov 10, 2023	105.82	106.69	104.53	106.00	115,220	+1.05(+1.00%)
Nov 09, 2023	105.45	105.93	104.49	104.95	101,400	+0.08(+0.07%)
Nov 08, 2023	105.01	105.37	103.44	104.87	113,670	-0.40(-0.38%)
Nov 07, 2023	106.41	106.41	105.04	105.28	109,481	-1.27(-1.19%)
Nov 06, 2023	107.16	107.42	105.52	106.55	161,077	-0.99(-0.92%)
Nov 03, 2023	109.93	109.93	106.38	107.53	167,114	+0.06(+0.06%)
Nov 02, 2023	107.09	107.65	105.95	107.47	198,382	+2.11(+2.00%)
Nov 01, 2023	102.71	106.21	102.71	105.36	307,087	+2.22(+2.15%)
Oct 31, 2023	101.04	104.02	100.77	103.14	220,934	+1.64(+1.61%)
Oct 30, 2023	101.35	102.48	100.17	101.51	229,264	+1.22(+1.22%)
Oct 27, 2023	102.16	102.16	99.92	100.28	131,543	-1.63(-1.60%)
Oct 26, 2023	100.97	102.51	100.80	101.91	147,214	+1.27(+1.26%)
Oct 25, 2023	100.49	101.47	99.29	100.64	181,968	-1.22(-1.20%)
Oct 24, 2023	103.27	108.30	95.88	101.86	142,460	-2.22(-2.13%)
Oct 23, 2023	104.64	105.92	103.77	104.08	129,093	-0.80(-0.76%)
Oct 20, 2023	104.41	106.39	104.06	104.88	163,836	+0.71(+0.68%)
Oct 19, 2023	105.02	106.30	103.93	104.17	119,319	-1.67(-1.58%)
Oct 18, 2023	107.51	107.51	105.71	105.84	106,579	-2.96(-2.72%)
Oct 17, 2023	107.25	110.08	107.25	108.80	157,861	+0.74(+0.68%)
Oct 16, 2023	108.01	108.94	107.29	108.06	85,666	+1.29(+1.21%)
Oct 13, 2023	107.78	108.83	106.52	106.76	78,802	-1.02(-0.94%)
Oct 12, 2023	110.11	110.11	107.66	107.78	75,343	-1.99(-1.81%)
Oct 11, 2023	108.66	110.17	108.19	109.77	107,826	+1.34(+1.24%)
Oct 10, 2023	107.07	108.89	107.07	108.43	120,614	+1.70(+1.59%)
Oct 09, 2023	104.83	106.84	104.06	106.73	103,979	+1.60(+1.52%)
Oct 06, 2023	104.10	105.94	103.43	105.14	102,099	+0.50(+0.48%)
Oct 05, 2023	104.05	105.24	103.75	104.63	154,117	+0.66(+0.64%)
Oct 04, 2023	104.32	105.48	103.72	103.97	128,447	-0.88(-0.84%)
Oct 03, 2023	105.41	106.42	104.52	104.85	129,239	-1.35(-1.27%)
Oct 02, 2023	106.72	106.72	105.40	106.20	112,191	-1.13(-1.06%)
Sep 29, 2023	109.45	109.45	106.94	107.34	119,390	-1.72(-1.57%)
Sep 28, 2023	106.91	110.02	106.11	109.05	152,337	+1.91(+1.79%)
Sep 27, 2023	107.37	108.16	106.33	107.14	113,281	+0.44(+0.42%)
Sep 26, 2023	107.80	109.02	106.69	106.69	112,570	-1.62(-1.49%)
Sep 25, 2023	107.28	108.86	108.00	108.31	95,068	+0.58(+0.54%)
Sep 22, 2023	108.17	109.12	107.61	107.73	149,327	-0.73(-0.67%)
Sep 21, 2023	109.43	110.02	108.44	108.46	169,952	-1.67(-1.51%)
Sep 20, 2023	110.84	111.99	110.05	110.13	81,468	-0.43(-0.38%)
Sep 19, 2023	111.15	111.97	110.50	110.55	138,231	-1.26(-1.13%)
Sep 18, 2023	112.38	113.23	111.61	111.81	206,497	-0.15(-0.13%)
Sep 15, 2023	112.72	113.45	111.40	111.96	394,494	-1.48(-1.30%)
Sep 14, 2023	112.52	113.84	112.52	113.44	133,131	+1.82(+1.63%)
Sep 13, 2023	112.75	113.28	111.52	111.62	152,238	-1.08(-0.96%)
Sep 12, 2023	110.99	112.75	110.99	112.70	99,167	+1.35(+1.22%)
Sep 11, 2023	111.43	111.70	110.37	111.34	109,672	+0.86(+0.78%)
Sep 08, 2023	110.22	111.69	110.02	110.48	117,029	-0.12(-0.11%)
Sep 07, 2023	112.54	112.54	110.01	110.60	198,099	-1.74(-1.55%)
Sep 06, 2023	113.06	113.31	111.22	112.33	105,746	+0.02(+0.02%)
Sep 05, 2023	116.08	117.21	112.19	112.31	205,174	-5.14(-4.38%)

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.

GATX Corp (NY: GATX )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

GATX Corp (NY: GATX )

Historical Prices

Sections

Services