GMTA - GATX Corporation SR NT 2066

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 23, 2019 27.01 27.48 27.01 27.42 27.42 9,246
Sep 20, 2019 27.18 27.26 27.00 27.26 27.26 6,500
Sep 19, 2019 26.95 27.16 26.61 27.15 27.15 12,500
Sep 18, 2019 26.56 26.95 26.56 26.92 26.92 9,100
Sep 17, 2019 26.42 26.87 26.42 26.65 26.65 5,400
Sep 16, 2019 26.25 26.55 26.25 26.55 26.55 3,500
Sep 13, 2019 26.69 26.87 26.29 26.44 26.44 8,900
Sep 12, 2019 26.97 26.97 26.70 26.75 26.75 18,000
Sep 11, 2019 26.97 27.18 26.97 26.97 26.97 3,000
Sep 10, 2019 26.99 27.00 26.92 26.94 26.94 4,500
Sep 09, 2019 27.00 27.18 26.93 27.00 27.00 3,500
Sep 06, 2019 27.07 27.10 26.93 26.96 26.96 7,200
Sep 05, 2019 27.02 27.25 27.00 27.13 27.13 6,400
Sep 04, 2019 27.01 27.20 26.92 27.15 27.15 7,700
Sep 03, 2019 27.08 27.20 26.96 27.20 27.20 3,800
Aug 30, 2019 27.05 27.15 26.90 27.08 27.08 37,400
Aug 29, 2019 26.94 27.02 26.78 27.01 27.01 5,200
Aug 28, 2019 26.80 26.95 26.71 26.93 26.93 10,700
Aug 27, 2019 26.78 26.87 26.73 26.83 26.83 6,900
Aug 26, 2019 26.87 26.92 26.76 26.84 26.84 5,000
Aug 23, 2019 26.73 26.93 26.71 26.80 26.80 3,500
Aug 22, 2019 26.87 26.95 26.68 26.87 26.87 16,900
Aug 21, 2019 26.80 27.00 26.80 26.99 26.99 6,400
Aug 20, 2019 26.85 26.95 26.81 26.86 26.86 5,100
Aug 19, 2019 26.99 27.10 26.60 26.82 26.82 21,700
Aug 16, 2019 27.00 27.00 26.81 26.95 26.95 5,400
Aug 15, 2019 26.81 27.00 26.81 27.00 27.00 10,800
Aug 14, 2019 26.64 26.82 26.62 26.82 26.82 6,900
Aug 14, 2019 0.352 Dividend
Aug 13, 2019 26.72 26.99 26.70 26.95 26.60 6,300
Aug 12, 2019 26.65 26.73 26.62 26.73 26.38 4,100
Aug 09, 2019 26.49 26.71 26.40 26.71 26.36 3,200
Aug 08, 2019 26.55 26.62 26.36 26.61 26.26 6,600
Aug 07, 2019 26.31 26.45 26.29 26.39 26.05 6,800
Aug 06, 2019 26.43 26.57 26.39 26.40 26.06 5,500
Aug 05, 2019 26.95 26.95 26.30 26.39 26.05 39,900
Aug 02, 2019 27.08 27.21 26.83 26.83 26.48 16,100
Aug 01, 2019 27.14 27.25 26.75 27.17 26.82 12,900
Jul 31, 2019 26.86 27.24 26.74 27.23 26.87 68,300
Jul 30, 2019 26.72 26.99 26.72 26.79 26.44 16,500
Jul 29, 2019 26.66 26.93 26.63 26.93 26.58 7,600
Jul 26, 2019 26.86 26.89 26.62 26.69 26.34 15,300
Jul 25, 2019 26.93 26.95 26.76 26.85 26.50 6,800
Jul 24, 2019 26.73 27.00 26.73 26.98 26.63 11,100
Jul 23, 2019 27.15 27.15 26.70 26.97 26.62 7,800
Jul 22, 2019 27.18 27.25 26.58 27.15 26.80 21,100
Jul 19, 2019 27.14 27.25 27.08 27.24 26.88 9,300
Jul 18, 2019 26.69 27.24 26.69 27.18 26.82 6,400
Jul 17, 2019 26.70 26.88 26.66 26.88 26.53 9,700
Jul 16, 2019 26.70 26.72 26.57 26.63 26.28 11,200
Jul 15, 2019 26.67 26.70 26.52 26.70 26.35 2,900
Jul 12, 2019 26.62 26.69 26.52 26.67 26.32 4,000
Jul 11, 2019 26.66 26.72 26.52 26.69 26.34 6,200
Jul 10, 2019 26.77 26.84 26.62 26.70 26.35 6,600
Jul 09, 2019 26.75 26.79 26.73 26.73 26.38 2,800
Jul 08, 2019 26.80 26.82 26.65 26.67 26.32 4,700
Jul 05, 2019 27.08 27.10 26.66 26.86 26.51 8,200
Jul 03, 2019 27.06 27.24 26.76 27.24 26.88 7,500
Jul 02, 2019 26.72 27.26 26.68 27.19 26.83 7,900
Jul 01, 2019 26.98 26.98 26.60 26.87 26.52 10,500
Jun 28, 2019 26.82 27.00 26.52 27.00 26.65 49,900
Jun 27, 2019 26.89 26.89 26.50 26.87 26.52 12,900
Jun 26, 2019 26.75 26.99 26.74 26.99 26.64 14,700
Jun 25, 2019 26.87 26.98 26.35 26.91 26.56 18,800
Jun 24, 2019 26.54 26.84 26.50 26.67 26.32 15,400
Jun 21, 2019 26.41 26.89 26.33 26.89 26.54 7,900
Jun 20, 2019 26.06 26.45 26.06 26.38 26.04 11,900
Jun 19, 2019 26.03 26.21 25.98 26.16 25.82 11,200
Jun 18, 2019 25.95 26.09 25.95 26.02 25.68 14,500
Jun 17, 2019 25.90 25.99 25.86 25.95 25.61 13,700
Jun 14, 2019 25.85 25.98 25.82 25.98 25.64 4,800
Jun 13, 2019 25.85 25.96 25.84 25.96 25.62 3,400
Jun 12, 2019 25.94 25.99 25.83 25.90 25.56 4,900
Jun 11, 2019 26.05 26.05 25.94 26.02 25.68 8,900
Jun 10, 2019 26.11 26.15 26.03 26.09 25.75 18,300
Jun 07, 2019 26.11 26.15 26.06 26.10 25.76 10,200
Jun 06, 2019 26.04 26.22 26.04 26.07 25.73 10,000
Jun 05, 2019 26.06 26.50 26.01 26.03 25.69 9,300
Jun 04, 2019 25.91 26.30 25.91 26.20 25.86 6,300
Jun 03, 2019 26.19 26.25 25.76 26.17 25.83 10,000
May 31, 2019 26.10 26.45 26.01 26.26 25.92 62,300
May 30, 2019 26.19 26.19 25.95 26.13 25.79 17,100
May 29, 2019 26.00 26.15 25.93 25.96 25.62 5,800
May 28, 2019 26.44 26.44 25.98 26.04 25.70 8,100
May 24, 2019 26.29 26.29 25.99 26.08 25.74 21,600
May 23, 2019 26.09 26.13 25.92 26.13 25.79 29,600
May 22, 2019 26.06 26.07 25.91 25.97 25.63 4,800
May 21, 2019 26.01 26.03 25.91 25.99 25.65 11,300
May 20, 2019 26.00 26.45 26.00 26.01 25.67 9,000
May 17, 2019 26.09 26.15 26.01 26.09 25.75 10,100
May 16, 2019 26.10 26.26 26.09 26.14 25.80 10,100
May 15, 2019 25.98 26.10 25.88 26.10 25.76 19,100
May 14, 2019 25.76 26.09 25.70 26.04 25.70 13,000
May 14, 2019 0.352 Dividend
May 13, 2019 26.02 26.18 25.97 26.10 25.41 8,800
May 10, 2019 26.04 26.14 25.55 25.55 24.88 4,100
May 09, 2019 25.97 26.15 25.97 26.04 25.35 5,700
May 08, 2019 26.15 26.25 26.04 26.06 25.37 14,200
May 07, 2019 26.25 26.30 26.22 26.25 25.56 10,200
May 06, 2019 26.20 26.35 26.12 26.35 25.66 10,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...