GATX Corp (GATX)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.75 | 1.69064305914 | 162.66 | 167.87 | 160.66 | 121931 | 165.36301447 | CS |
| 4 | 17.27 | 11.657891184 | 148.14 | 168.29 | 148.14 | 140815 | 160.73679708 | CS |
| 12 | 12.78 | 8.37319006748 | 152.63 | 168.29 | 148.14 | 166827 | 159.33823109 | CS |
| 26 | 28.01 | 20.3857350801 | 137.4 | 168.29 | 127.695 | 152200 | 148.68779021 | CS |
| 52 | 37.97 | 29.7944130571 | 127.44 | 168.29 | 122 | 153692 | 140.8442266 | CS |
| 156 | 62.2 | 60.2654781513 | 103.21 | 168.29 | 84.96 | 154167 | 120.08866689 | CS |
| 260 | 89.46 | 117.788018433 | 75.95 | 168.29 | 50.6914 | 176600 | 99.93073369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 165.41 | -1.04 | -0.62 | 166.36 | 167.77 | 164.225 | 112100 |
| 1738885200 | 166.44999 | 0.96 | 0.58 | 167.49 | 167.87 | 166 | 100481 |
| 1738798800 | 165.49 | 0.7 | 0.42 | 165.49 | 166.55 | 164.15 | 90249 |
| 1738712400 | 164.79 | -0.29 | -0.18 | 163.66999 | 165.99 | 162.93 | 134871 |
| 1738626000 | 165.08 | -0.39 | -0.24 | 162.66 | 166.79 | 162.3634 | 171955 |
| 1738366800 | 165.47 | -1.27 | -0.76 | 165.84 | 167.525 | 164.7675 | 146937 |
| 1738280400 | 166.74 | 2.48 | 1.51 | 165.88999 | 167.11 | 165.275 | 107949 |
| 1738194000 | 164.26 | -1.49 | -0.90 | 165.75 | 167.19 | 163.8 | 103910 |
| 1738107600 | 165.75 | 0.2 | 0.12 | 165.19 | 166.165 | 164.135 | 136305 |
| 1738021200 | 165.55 | -1.83 | -1.09 | 167.25 | 168.29 | 164.8 | 174825 |
| 1737762000 | 167.38 | 12.89 | 8.34 | 159.44999 | 167.825 | 159.44999 | 216012 |
| 1737675600 | 154.49 | 0 | 0.00 | 154.49 | 154.49 | 154.49 | 0 |
| 1737589200 | 154.49 | -0.6 | -0.39 | 154.22999 | 155.15 | 153.44999 | 162337 |
| 1737502800 | 155.09 | 0.4 | 0.26 | 155.24 | 156.875 | 154.83359 | 137719 |
| 1737157200 | 154.69 | 0.58 | 0.38 | 154.79 | 156.18 | 153.56 | 120231 |
| 1737070800 | 154.11 | 0.16 | 0.10 | 154 | 155.2366 | 152.335 | 113919 |
| 1736984400 | 153.94999 | 0.25 | 0.16 | 158.49 | 158.49 | 153.29 | 131917 |
| 1736898000 | 153.69999 | 3.15 | 2.09 | 150.91 | 153.88 | 150.91 | 151878 |
| 1736811600 | 150.55 | 0.58 | 0.39 | 148.13999 | 151.34 | 148.13999 | 221081 |
| 1736552400 | 149.97 | -1.55 | -1.02 | 148.9 | 150.58 | 148.68 | 143032 |
| 1736379600 | 151.52 | 0.79 | 0.52 | 149.18 | 151.94 | 149.18 | 137055 |
| 1736293200 | 150.72999 | -2.1 | -1.37 | 152.72999 | 153.62 | 149.69999 | 139882 |
| 1736206800 | 152.83 | -1.28 | -0.83 | 155.5 | 156.22999 | 152.72999 | 101040 |
| 1735947600 | 154.11 | 2.1 | 1.38 | 152.6 | 154.63 | 151.01 | 138409 |
| 1735861200 | 152.01 | -2.95 | -1.90 | 155.59 | 157.56 | 151.465 | 163587 |
| 1735688400 | 154.96 | -0.25 | -0.16 | 157.38999 | 157.97 | 154.88999 | 104710 |
| 1735602000 | 155.21 | -0.22 | -0.14 | 154.97999 | 156.6108 | 153.53 | 137561 |
| 1735342800 | 155.43 | -2.48 | -1.57 | 156.84 | 157.82 | 154.49 | 131330 |
| 1735256400 | 157.91 | 0.19 | 0.12 | 156.27 | 158.19 | 155.25 | 93274 |
| 1735077840 | 157.72 | 2.55 | 1.64 | 155.85 | 157.94 | 154.6 | 76460 |
| 1734997200 | 155.16999 | 0.65 | 0.42 | 155.09 | 155.76 | 153.16999 | 146871 |
| 1734738000 | 154.52 | -2.28 | -1.45 | 155.74 | 158.33 | 154.32 | 586878 |
| 1734651600 | 156.8 | 1.59 | 1.02 | 157.04 | 159.03 | 155.29 | 209334 |
| 1734565200 | 155.21 | -5.9 | -3.66 | 162.35 | 162.87 | 153.9 | 175037 |
| 1734478800 | 161.11 | -1.58 | -0.97 | 161.72 | 164.18 | 160.49 | 199471 |
| 1734392400 | 162.69 | 1.37 | 0.85 | 160.18 | 162.88 | 159.84 | 146075 |
| 1734133200 | 161.32 | -1 | -0.62 | 162.11 | 162.875 | 160.1 | 151554 |
| 1734046800 | 162.32 | -2.35 | -1.43 | 164.94999 | 165.472 | 161.595 | 138355 |
| 1733960400 | 164.66999 | -0.88 | -0.53 | 166.91999 | 167.74 | 164.37 | 213082 |
| 1733874000 | 165.55 | 2.32 | 1.42 | 162.65 | 166.81 | 161.47 | 234314 |
| 1733787600 | 163.22999 | 2.4 | 1.49 | 161.41999 | 163.54 | 161.26 | 201835 |
| 1733528400 | 160.83 | 1.59 | 1.00 | 160.69 | 161.22 | 158.27 | 129682 |
| 1733442000 | 159.24 | -2.31 | -1.43 | 160.68 | 161.52 | 158.44999 | 180628 |
| 1733355600 | 161.55 | -0.89 | -0.55 | 161.59 | 162.6 | 160.06 | 389486 |
| 1733269200 | 162.44 | -1.96 | -1.19 | 164 | 164.76 | 161.52 | 130583 |
| 1733182800 | 164.4 | 0.24 | 0.15 | 163.75 | 166.34 | 162.9 | 156171 |
| 1732917840 | 164.16 | 0.46 | 0.28 | 164.56 | 165.9 | 163.68 | 123334 |
| 1732750800 | 163.69999 | 0.09 | 0.06 | 164 | 165.61 | 162.28 | 229630 |
| 1732664400 | 163.61 | -2.21 | -1.33 | 164.77 | 165.0153 | 162.66999 | 213718 |
| 1732578000 | 165.82 | 4.23 | 2.62 | 162.66999 | 167.25 | 162.66999 | 263775 |
| 1732318800 | 161.59 | 2.69 | 1.69 | 160.34 | 162.74 | 159.56 | 252357 |
| 1732232400 | 158.9 | 4.62 | 2.99 | 154.74 | 160.06 | 153.97 | 204492 |
| 1732146000 | 154.28 | 1.85 | 1.21 | 152.76 | 154.35 | 150.97 | 146276 |
| 1732059600 | 152.43 | 0.1 | 0.07 | 151.11 | 152.47999 | 149.97 | 128621 |
| 1731973200 | 152.33 | 0.8 | 0.53 | 152.63 | 153.735 | 151.4827 | 156068 |
| 1731714000 | 151.53 | 0.28 | 0.19 | 152.34 | 152.34 | 150.61 | 171519 |
| 1731627600 | 151.25 | -2.08 | -1.36 | 153.37 | 153.96 | 150.025 | 121500 |
| 1731541200 | 153.33 | 0.31 | 0.20 | 153.38999 | 155.75 | 152.97 | 137425 |
| 1731454800 | 153.02 | -1.24 | -0.80 | 153.63 | 154.695 | 152.1 | 153348 |
| 1731368400 | 154.26 | 1.34 | 0.88 | 154.53 | 155.4639 | 153.22 | 125069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
