Register to chat with like-minded investors on our interactive forums.
GATX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 132.70 | 0.54 | 0.41% | 132.64 | 133.02 | 131.77 | 74,633 |
| May 09 2024 | 132.16 | 0.68 | 0.52% | 131.03 | 132.58 | 130.81 | 96,979 |
| May 08 2024 | 131.48 | 0.71 | 0.54% | 129.94 | 131.65 | 129.94 | 114,157 |
| May 07 2024 | 130.77 | 1.42 | 1.10% | 130.05 | 131.50 | 129.71 | 183,217 |
| May 06 2024 | 129.35 | 1.37 | 1.07% | 129.25 | 130.405 | 128.68 | 136,513 |
| May 03 2024 | 127.98 | 1.64 | 1.30% | 128.02 | 128.66 | 126.655 | 107,435 |
| May 02 2024 | 126.34 | 1.87 | 1.50% | 125.65 | 126.96 | 125.13 | 167,185 |
| May 01 2024 | 124.47 | 2.11 | 1.72% | 122.91 | 125.62 | 122.00 | 167,574 |
| Apr 30 2024 | 122.36 | -3.53 | -2.80% | 124.63 | 125.26 | 122.215 | 175,201 |
| Apr 29 2024 | 125.89 | -1.62 | -1.27% | 127.83 | 128.30 | 125.48 | 179,965 |
| Apr 26 2024 | 127.51 | -0.48 | -0.38% | 127.98 | 128.63 | 126.69 | 115,482 |
| Apr 25 2024 | 127.99 | 2.16 | 1.72% | 125.04 | 128.16 | 124.81 | 174,237 |
| Apr 24 2024 | 125.83 | -0.29 | -0.23% | 125.24 | 126.05 | 124.54 | 145,070 |
| Apr 23 2024 | 126.12 | -3.84 | -2.95% | 130.27 | 130.995 | 125.40 | 229,644 |
| Apr 22 2024 | 129.96 | -0.02 | -0.02% | 130.57 | 131.05 | 129.385 | 136,489 |
| Apr 19 2024 | 129.98 | 1.94 | 1.52% | 127.94 | 130.36 | 126.35 | 108,986 |
| Apr 18 2024 | 128.04 | 1.13 | 0.89% | 127.43 | 129.41 | 127.05 | 164,337 |
| Apr 17 2024 | 126.91 | -1.90 | -1.48% | 129.28 | 129.28 | 126.66 | 107,887 |
| Apr 16 2024 | 128.81 | -0.74 | -0.57% | 128.95 | 129.55 | 127.305 | 138,056 |
| Apr 15 2024 | 129.55 | -0.10 | -0.08% | 130.26 | 131.22 | 129.06 | 110,133 |
| Apr 12 2024 | 129.65 | -1.57 | -1.20% | 130.09 | 131.03 | 128.40 | 81,592 |
| Apr 11 2024 | 131.22 | 0.69 | 0.53% | 130.76 | 131.23 | 129.26 | 165,294 |
| Apr 10 2024 | 130.53 | -3.21 | -2.40% | 131.16 | 131.52 | 129.71 | 159,884 |
| Apr 09 2024 | 133.74 | 0.76 | 0.57% | 133.16 | 133.95 | 132.0947 | 91,918 |
| Apr 08 2024 | 132.98 | 0.36 | 0.27% | 132.62 | 134.035 | 131.94 | 113,170 |
| Apr 05 2024 | 132.62 | 0.86 | 0.65% | 131.53 | 133.24 | 131.36 | 114,544 |
| Apr 04 2024 | 131.76 | -0.82 | -0.62% | 134.06 | 134.5399 | 130.67 | 133,509 |
| Apr 03 2024 | 132.58 | 2.02 | 1.55% | 130.51 | 133.28 | 130.24 | 113,572 |
| Apr 02 2024 | 130.56 | -0.89 | -0.68% | 130.16 | 130.65 | 128.75 | 147,335 |
| Apr 01 2024 | 131.45 | -2.58 | -1.92% | 134.02 | 134.02 | 131.02 | 130,989 |
| Mar 28 2024 | 134.03 | 0.10 | 0.07% | 133.91 | 135.655 | 133.25 | 127,117 |
| Mar 27 2024 | 133.93 | 2.55 | 1.94% | 132.49 | 134.07 | 132.09 | 110,761 |
| Mar 26 2024 | 131.38 | 1.02 | 0.78% | 130.79 | 131.98 | 130.05 | 87,822 |
| Mar 25 2024 | 130.36 | 1.27 | 0.98% | 129.33 | 130.52 | 128.66 | 96,585 |
| Mar 22 2024 | 129.09 | -1.63 | -1.25% | 131.45 | 131.45 | 128.74 | 145,964 |
| Mar 21 2024 | 130.72 | -0.50 | -0.38% | 131.64 | 133.04 | 130.545 | 170,892 |
| Mar 20 2024 | 131.22 | 1.20 | 0.92% | 129.20 | 131.97 | 128.87 | 149,682 |
| Mar 19 2024 | 130.02 | 0.14 | 0.11% | 130.13 | 131.525 | 129.99 | 93,227 |
| Mar 18 2024 | 129.88 | -1.52 | -1.16% | 131.16 | 132.56 | 129.79 | 173,075 |
| Mar 15 2024 | 131.40 | 0.15 | 0.11% | 130.79 | 133.36 | 130.79 | 365,668 |
| Mar 14 2024 | 131.25 | -1.46 | -1.10% | 131.81 | 132.345 | 130.17 | 129,560 |
| Mar 13 2024 | 132.71 | 0.79 | 0.60% | 131.81 | 133.07 | 131.37 | 109,087 |
| Mar 12 2024 | 131.92 | -0.62 | -0.47% | 132.25 | 132.87 | 131.10 | 107,374 |
| Mar 11 2024 | 132.54 | -0.22 | -0.17% | 131.74 | 132.855 | 131.24 | 88,350 |
| Mar 08 2024 | 132.76 | 0.17 | 0.13% | 132.95 | 134.98 | 132.66 | 140,656 |
| Mar 07 2024 | 132.59 | 1.75 | 1.34% | 131.65 | 132.73 | 131.32 | 108,114 |
| Mar 06 2024 | 130.84 | 1.37 | 1.06% | 130.07 | 131.65 | 129.63 | 131,901 |
| Mar 05 2024 | 129.47 | 1.28 | 1.00% | 127.68 | 129.965 | 127.68 | 127,128 |
| Mar 04 2024 | 128.19 | 0.50 | 0.39% | 128.07 | 129.025 | 127.45 | 110,114 |
| Mar 01 2024 | 127.69 | 0.85 | 0.67% | 126.83 | 128.27 | 126.27 | 96,300 |
| Feb 29 2024 | 126.84 | 1.65 | 1.32% | 126.40 | 127.20 | 125.17 | 148,926 |
| Feb 28 2024 | 125.19 | 0.23 | 0.18% | 123.83 | 126.14 | 123.83 | 96,945 |
| Feb 27 2024 | 124.96 | -0.34 | -0.27% | 126.15 | 126.23 | 123.83 | 108,538 |
| Feb 26 2024 | 125.30 | -1.36 | -1.07% | 125.88 | 126.935 | 125.19 | 156,792 |
| Feb 23 2024 | 126.66 | -0.09 | -0.07% | 126.70 | 127.47 | 125.45 | 119,074 |
| Feb 22 2024 | 126.75 | -0.56 | -0.44% | 127.14 | 127.73 | 125.1124 | 139,654 |
| Feb 21 2024 | 127.31 | 1.84 | 1.47% | 125.47 | 127.32 | 125.148 | 117,340 |
| Feb 20 2024 | 125.47 | -1.23 | -0.97% | 125.20 | 127.03 | 125.12 | 122,223 |
| Feb 16 2024 | 126.70 | -2.74 | -2.12% | 128.79 | 128.79 | 126.381 | 145,055 |
| Feb 15 2024 | 129.44 | 3.89 | 3.10% | 126.27 | 129.44 | 126.08 | 137,712 |
| Feb 14 2024 | 125.55 | 0.31 | 0.25% | 126.75 | 127.16 | 124.535 | 111,950 |
| Feb 13 2024 | 125.24 | -4.22 | -3.26% | 126.62 | 127.00 | 124.20 | 265,899 |
