GATX Historical Prices

Summary

Key Stock Metrics

N/A

(N/A)

52-Week Low

N/A

(N/A)

52-Week High

107.13

(November 23, 2021)

All-Time High

100.81

(December 3, 2021)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-10-16 68.47 69.84 68.30 68.95 124357
2020-10-19 69.32 70.46 68.22 68.34 221240
2020-10-20 75.00 76.72 68.86 69.39 450038
2020-10-21 68.84 69.55 68.00 68.01 209147
2020-10-22 68.58 69.48 67.92 69.24 237043
2020-10-23 69.87 70.00 69.07 69.65 195132
2020-10-26 68.73 68.73 67.49 68.67 171605
2020-10-27 68.45 68.80 67.64 68.52 143479
2020-10-28 66.85 67.79 65.85 66.00 217483
2020-10-29 65.61 68.11 65.00 67.77 203766
2020-10-30 67.54 69.14 67.48 68.28 178452
2020-11-02 69.07 70.43 68.97 70.35 213134
2020-11-03 71.71 73.71 71.66 73.38 292803
2020-11-04 71.45 72.15 69.26 69.70 258656
2020-11-05 70.17 73.15 70.17 72.44 238234
2020-11-06 72.65 73.49 71.90 71.96 202182
2020-11-09 78.21 81.68 77.17 77.32 416008
2020-11-10 78.31 80.60 77.67 79.82 279660
2020-11-11 80.04 80.04 77.74 79.60 179025
2020-11-12 78.52 79.08 76.34 77.42 186955
2020-11-13 78.30 79.55 78.11 78.84 123473
2020-11-16 80.90 83.73 80.18 81.70 217980
2020-11-17 80.65 81.82 79.47 80.45 176842
2020-11-18 80.99 81.99 79.61 79.70 220216
2020-11-19 79.11 80.16 77.67 80.08 189710
2020-11-20 79.80 79.90 78.67 79.59 163827
2020-11-23 80.50 83.06 79.74 82.61 172903
2020-11-24 84.16 84.96 83.24 83.49 268546
2020-11-25 82.82 82.82 80.87 81.26 118811
2020-11-27 80.83 81.34 80.19 81.32 55552
2020-11-30 80.64 80.76 79.02 79.76 191639
2020-12-01 81.12 81.86 79.82 80.06 123134
2020-12-02 79.77 82.40 79.38 81.64 196387
2020-12-03 81.90 82.36 80.79 81.73 120727
2020-12-04 82.34 84.98 82.34 84.83 87892
2020-12-07 84.85 86.47 84.47 86.41 216784
2020-12-08 85.33 87.97 85.04 86.55 263780
2020-12-09 87.38 88.82 85.76 85.92 297015
2020-12-10 85.27 85.43 84.17 85.21 184346
2020-12-11 84.52 85.30 84.39 85.00 209697
2020-12-14 86.08 86.57 83.17 83.19 173055
2020-12-15 83.91 84.20 83.24 83.84 218603
2020-12-16 84.10 84.10 82.62 83.19 203516
2020-12-17 83.19 83.49 82.38 83.09 207005
2020-12-18 83.59 83.76 82.03 82.72 653936
2020-12-21 81.09 83.63 81.09 83.13 566298
2020-12-22 83.55 83.80 82.44 83.20 145934
2020-12-23 83.45 84.67 82.71 84.12 121856
2020-12-24 84.40 84.48 83.69 84.36 68671
2020-12-28 84.92 85.67 84.38 84.74 129458
2020-12-29 84.89 84.98 83.21 83.41 111350
2020-12-30 83.76 84.85 83.75 84.18 93700
2020-12-31 83.98 84.11 83.00 83.18 134282
2021-01-04 83.71 83.74 80.76 82.26 214123
2021-01-05 82.00 84.22 82.00 83.13 213421
2021-01-06 84.76 87.33 84.30 86.86 291494
2021-01-07 87.04 88.07 86.77 87.67 232640
2021-01-08 88.21 88.21 86.74 87.48 182001
2021-01-11 86.26 88.76 86.26 88.06 137987
2021-01-12 88.36 90.57 88.24 90.06 216563
2021-01-13 90.06 90.18 87.85 87.89 122606
2021-01-14 88.64 89.53 87.79 88.91 95228
2021-01-15 87.68 89.92 86.14 89.57 213805
2021-01-19 90.43 92.11 90.04 90.21 223489
2021-01-20 90.03 90.27 88.17 89.29 206681
2021-01-21 89.68 89.68 87.63 87.68 186483
2021-01-22 86.45 88.23 85.05 88.01 192863
2021-01-25 87.83 89.39 86.61 89.32 201313
2021-01-26 89.63 89.63 88.16 88.90 205930
2021-01-27 87.08 93.39 85.91 91.40 521338
2021-01-28 88.72 90.73 87.27 88.37 577811
2021-01-29 88.77 94.80 87.92 92.80 839024
2021-02-01 92.04 92.92 89.90 92.50 499436
2021-02-02 93.60 93.60 91.64 92.41 215675
2021-02-03 92.03 92.69 90.79 92.20 179531
2021-02-04 92.30 93.65 91.04 93.59 286223
2021-02-05 94.80 95.88 93.66 95.62 241753
2021-02-08 96.47 98.82 96.11 97.79 188429
2021-02-09 97.83 99.18 96.95 97.63 198290
2021-02-10 98.08 98.34 96.47 96.77 199002
2021-02-11 97.41 97.80 95.52 97.13 143973
2021-02-12 96.71 99.00 96.71 98.93 139545
2021-02-16 99.48 100.63 98.48 98.49 187063
2021-02-17 97.92 98.37 95.93 96.44 276536
2021-02-18 96.15 96.91 95.04 96.31 198118
2021-02-19 95.58 99.51 95.58 99.42 208033
2021-02-22 98.92 101.16 98.36 99.04 165334
2021-02-23 98.44 99.00 97.47 98.64 231101
2021-02-24 99.28 100.26 98.32 98.79 187585
2021-02-25 98.83 99.40 96.07 96.07 190603
2021-02-26 95.90 97.18 94.79 95.43 228197
2021-03-01 97.14 98.98 97.07 98.39 192036
2021-03-02 98.27 98.34 96.04 96.28 163226
2021-03-03 96.60 98.67 96.22 96.62 153832
2021-03-04 96.50 97.96 94.28 95.58 212279
2021-03-05 97.08 97.63 95.34 97.48 249597
2021-03-08 98.27 99.99 97.60 97.84 227670
2021-03-09 98.04 98.34 96.36 96.53 148873
2021-03-10 96.60 97.99 96.04 97.87 180662
2021-03-11 98.24 100.44 96.85 99.40 144521
2021-03-12 100.01 101.34 99.61 100.98 110653
2021-03-15 100.71 100.71 97.63 98.23 203974
2021-03-16 97.79 98.37 96.62 97.22 135400
2021-03-17 97.50 98.15 95.26 95.57 184861
2021-03-18 95.06 95.63 90.68 90.68 487599
2021-03-19 91.43 92.90 88.45 88.45 962479
2021-03-22 88.44 90.06 87.03 88.42 313262
2021-03-23 87.35 88.45 86.48 87.31 330742
2021-03-24 88.35 91.03 87.97 89.17 311785
2021-03-25 88.44 90.75 87.24 90.38 208118
2021-03-26 91.98 93.16 90.55 93.11 178834
2021-03-29 93.03 95.13 90.75 90.85 274779
2021-03-30 90.85 93.23 90.84 92.67 155483
2021-03-31 93.26 94.48 91.89 92.74 252542
2021-04-01 93.03 94.21 92.06 94.17 140726
2021-04-05 94.92 95.80 94.36 95.19 143366
2021-04-06 95.01 96.44 94.45 95.06 123516
2021-04-07 95.23 95.80 93.57 93.90 101967
2021-04-08 93.84 94.21 92.23 93.86 126983
2021-04-09 93.38 94.69 93.38 93.99 106104
2021-04-12 94.35 96.31 94.35 95.69 141822
2021-04-13 95.07 96.69 93.50 93.90 142911
2021-04-14 94.31 96.99 93.11 95.70 156795
2021-04-15 95.92 96.49 94.95 96.21 140753
2021-04-16 96.86 97.03 95.36 95.88 163175
2021-04-19 95.05 96.56 94.13 95.68 237260
2021-04-20 95.70 96.70 89.67 92.26 319751
2021-04-21 91.73 94.71 91.73 94.71 227897
2021-04-22 94.87 95.54 94.01 94.02 141091
2021-04-23 94.55 96.65 93.34 96.29 152309
2021-04-26 97.10 97.69 96.08 97.00 170434
2021-04-27 96.82 97.41 96.10 96.97 147128
2021-04-28 97.27 98.18 96.04 97.56 91029
2021-04-29 98.39 98.41 97.17 97.94 66618
2021-04-30 97.08 98.03 96.20 97.71 243007
2021-05-03 98.50 98.81 96.80 98.17 151485
2021-05-04 97.74 99.46 96.26 99.20 181967
2021-05-05 99.33 100.99 98.22 100.23 190720
2021-05-06 100.80 101.51 99.94 101.39 163814
2021-05-07 101.08 103.82 100.38 103.66 115686
2021-05-10 103.70 106.31 103.31 104.38 193597
2021-05-11 102.80 104.30 102.80 103.75 134354
2021-05-12 103.46 103.46 99.27 99.59 153608
2021-05-13 99.51 102.13 99.51 100.14 208185
2021-05-14 101.15 101.55 100.05 101.48 103196
2021-05-17 100.51 100.81 98.80 99.66 115465
2021-05-18 99.67 99.74 96.92 96.97 111763
2021-05-19 95.61 96.36 94.00 96.25 88832
2021-05-20 96.01 97.39 95.35 96.91 127222
2021-05-21 97.92 98.23 96.97 97.82 70464
2021-05-24 98.40 99.50 97.11 99.07 79638
2021-05-25 99.04 100.48 97.24 97.34 119426
2021-05-26 97.26 97.99 96.65 97.18 132522
2021-05-27 98.57 99.35 97.88 98.47 140576
2021-05-28 98.48 98.78 97.43 98.66 67348
2021-06-01 99.83 101.19 98.72 100.17 106452
2021-06-02 100.50 100.55 98.76 99.49 200185
2021-06-03 99.01 99.01 97.44 97.55 158279
2021-06-04 97.71 97.71 95.46 96.58 164490
2021-06-07 96.95 97.00 95.85 96.05 140699
2021-06-08 95.92 97.16 95.15 96.52 125365
2021-06-09 96.62 96.80 95.68 96.51 175206
2021-06-10 97.46 97.59 96.67 97.06 138490
2021-06-11 97.02 97.73 97.02 96.80 132105
2021-06-14 96.50 96.56 95.27 95.52 127148
2021-06-15 95.59 96.80 95.39 96.52 100466
2021-06-16 96.01 96.53 95.29 95.83 118080
2021-06-17 95.82 95.82 90.34 90.51 181731
2021-06-18 89.34 89.43 87.85 87.85 324098
2021-06-21 88.56 91.66 88.28 90.75 161960
2021-06-22 90.09 90.75 89.69 90.59 132783
2021-06-23 90.36 90.53 89.44 89.62 176761
2021-06-24 90.32 92.49 89.47 92.27 103842
2021-06-25 92.60 93.10 90.32 90.50 770943
2021-06-28 90.57 90.57 88.45 88.81 181195
2021-06-29 88.60 89.09 86.50 86.64 128368
2021-06-30 86.72 89.17 86.38 88.47 240550
2021-07-01 89.62 90.11 88.44 88.79 99816
2021-07-02 88.83 88.83 87.54 87.81 96192
2021-07-06 87.96 88.00 85.53 86.69 134209
2021-07-07 85.76 88.02 85.62 86.91 110242
2021-07-08 85.34 87.50 84.86 85.77 114558
2021-07-09 87.11 88.78 86.43 87.53 190063
2021-07-12 86.68 88.72 86.68 88.14 110650
2021-07-13 87.46 88.45 86.99 87.47 92554
2021-07-14 88.24 88.42 86.85 87.50 106924
2021-07-15 86.57 88.64 86.57 88.00 105623
2021-07-16 90.27 91.77 87.21 88.50 247278
2021-07-19 86.41 87.29 84.60 86.00 317983
2021-07-20 86.15 91.39 85.91 90.90 262124
2021-07-21 91.93 93.71 90.88 91.17 181011
2021-07-22 90.68 90.68 88.86 89.01 119378
2021-07-23 90.06 90.26 88.32 89.97 88947
2021-07-26 91.63 91.85 89.73 90.98 115460
2021-07-27 89.78 91.39 89.39 90.41 118754
2021-07-28 90.96 91.37 88.86 90.72 89772
2021-07-29 91.89 92.60 91.15 92.00 79260
2021-07-30 91.26 92.37 90.31 92.25 164839
2021-08-02 92.47 93.42 89.87 90.13 79618
2021-08-03 90.75 92.04 89.80 91.82 93327
2021-08-04 90.66 91.36 88.96 89.15 78813
2021-08-05 89.76 91.01 89.47 90.22 103360
2021-08-06 91.59 93.05 90.52 92.79 163302
2021-08-09 92.76 92.76 90.71 90.99 129862
2021-08-10 91.20 93.06 90.60 92.47 93142
2021-08-11 92.50 94.85 92.50 94.81 86707
2021-08-12 94.95 94.98 93.70 93.96 83562
2021-08-13 94.26 94.34 93.11 93.95 52809
2021-08-16 93.14 94.32 92.31 93.35 67598
2021-08-17 92.21 93.39 90.93 91.77 121299
2021-08-18 91.35 92.03 87.47 87.58 213736
2021-08-19 86.78 87.65 85.37 85.80 209254
2021-08-20 85.64 86.55 84.64 86.44 172941
2021-08-23 86.82 87.95 86.78 86.79 116305
2021-08-24 87.08 87.81 86.64 87.69 95871
2021-08-25 87.59 89.59 87.04 89.25 143515
2021-08-26 88.77 89.60 88.25 89.06 141131
2021-08-27 88.95 92.75 88.95 91.83 217011
2021-08-30 92.05 92.59 91.06 91.93 121246
2021-08-31 91.43 92.41 91.19 91.68 137953
2021-09-01 91.83 92.31 90.32 91.46 109277
2021-09-02 91.78 91.78 90.24 90.77 167551
2021-09-03 90.30 90.56 89.72 90.41 134890
2021-09-07 89.94 90.41 88.80 88.91 100761
2021-09-08 88.29 89.26 87.21 88.52 232983
2021-09-09 88.66 89.80 87.78 88.85 97271
2021-09-10 89.14 89.31 88.28 88.38 83909
2021-09-13 89.00 89.10 87.84 88.53 145242
2021-09-14 89.10 89.10 86.13 86.38 141186
2021-09-15 86.64 87.90 86.64 87.66 98234
2021-09-16 88.26 88.26 86.50 86.89 132342
2021-09-17 87.06 87.25 85.88 86.47 465417
2021-09-20 85.50 86.67 84.50 85.82 174903
2021-09-21 86.71 86.88 84.79 84.84 120308
2021-09-22 85.59 87.12 85.33 86.09 89553
2021-09-23 86.52 88.01 86.52 87.54 122689
2021-09-24 87.16 89.32 87.02 88.27 113681
2021-09-27 88.54 91.51 88.54 90.35 160178
2021-09-28 90.08 91.16 89.15 89.27 78606
2021-09-29 89.31 90.91 88.61 90.91 133332
2021-09-30 91.74 91.74 89.56 89.56 231712
2021-10-01 90.08 93.09 89.92 91.64 144001
2021-10-04 92.09 92.85 91.36 92.52 110004
2021-10-05 93.27 93.27 91.55 91.66 91243
2021-10-06 90.46 92.15 89.74 92.15 76896
2021-10-07 92.60 93.21 92.29 92.68 88608
2021-10-08 92.43 93.18 91.46 91.60 76247
2021-10-11 92.24 93.16 91.94 92.02 39800
2021-10-12 91.68 92.61 91.65 92.49 80884
2021-10-13 92.08 93.06 91.57 92.47 69865
2021-10-14 93.38 94.10 92.15 94.07 90974
2021-10-15 96.79 96.79 94.78 95.79 156153
2021-10-18 95.43 96.43 94.89 96.23 124545
2021-10-19 96.18 96.87 95.83 96.18 141895
2021-10-20 96.16 98.76 96.04 98.44 110983
2021-10-21 97.59 98.25 95.11 95.67 169263
2021-10-22 95.88 96.08 93.38 93.75 128757
2021-10-25 93.69 95.65 93.43 95.49 108567
2021-10-26 95.50 96.31 94.93 95.99 152555
2021-10-27 95.54 96.34 93.16 93.29 134276
2021-10-28 94.10 95.54 93.90 95.53 61061
2021-10-29 95.36 96.41 94.69 94.85 99487
2021-11-01 95.32 97.50 94.60 96.73 94368
2021-11-02 97.51 97.72 96.54 97.26 108532
2021-11-03 97.04 99.84 96.92 99.13 108245
2021-11-04 99.68 101.48 99.44 100.12 135795
2021-11-05 101.49 104.71 101.49 104.33 147160
2021-11-08 105.00 105.97 104.48 105.81 99070
2021-11-09 105.80 105.80 104.28 104.58 108039
2021-11-10 104.58 105.53 103.77 104.58 140121
2021-11-11 104.47 105.17 104.25 104.74 68307
2021-11-12 104.96 105.10 103.54 104.56 91059
2021-11-15 105.37 105.37 102.06 102.41 146171
2021-11-16 101.86 102.71 101.35 101.50 113620
2021-11-17 100.77 101.89 100.14 101.64 110911
2021-11-18 101.72 102.60 100.47 102.15 234623
2021-11-19 101.14 102.25 100.52 101.95 115688
2021-11-22 102.76 106.02 102.76 104.42 95123
2021-11-23 104.89 107.13 104.89 105.45 128689
2021-11-24 105.00 105.34 103.45 104.27 72332
2021-11-26 101.04 102.19 98.96 101.87 127119
2021-11-29 102.99 102.99 100.81 101.29 129436
2021-11-30 99.98 100.77 98.36 98.50 119630
2021-12-01 100.78 100.78 96.52 96.55 135960
2021-12-02 97.42 100.62 96.57 100.03 98637
2021-12-03 100.62 101.85 99.69 100.81 118211

Explore More About GATX

Coins representing dividend payouts and trends

GATX Dividend History

Discover GATX Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

GATX Stock Split History

Discover GATX Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

GATX Historical Prices

Explore GATX Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.