Quantcast

GATX Corporation 5.625% Senior Notes due 2066 Historical Stock Prices

GMTA 
$25.8679
*  
0.1221
0.47%
Get GMTA Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading GMTA now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 25.999 25.8215 25.8679 1,954
06/15/2018 25.92 25.999 25.8215 25.8679 1,954
06/14/2018 25.98 26.1 25.77 25.99 14,630
06/13/2018 26.04 26.119 25.8808 26.02 15,257
06/12/2018 26.27 26.27 25.76 26.15 19,093
06/11/2018 26.4 26.47 25.9619 26.25 19,042
06/08/2018 26.07 26.75 25.65 26.5 60,208
06/07/2018 25.87 26.15 25.759 26.11 41,212
06/06/2018 25.59 26.1299 25.4992 25.87 48,036
06/05/2018 25.25 25.59 25.14 25.59 18,883
06/04/2018 25.25 25.38 25.06 25.29 16,771
06/01/2018 25.06 25.15 25.05 25.1 6,970
05/31/2018 25.01 25.239 25.01 25.11 13,609
05/30/2018 25.23 25.23 25.05 25.07 5,541
05/29/2018 24.98 25.14 24.98 25.13 27,086
05/25/2018 24.9 25.099 24.9 24.98 7,504
05/24/2018 24.98 25.04 24.8954 25.02 17,292
05/23/2018 24.9507 24.9507 24.8938 24.9 10,367
05/22/2018 24.99 25 24.85 24.9 34,313
05/21/2018 25.23 25.23 24.9243 24.9243 12,910
05/18/2018 25.04 25.22 25.04 25.13 5,437
05/17/2018 25.06 25.22 25.06 25.06 10,507
05/16/2018 25.07 25.16 24.9 25.04 22,982
05/15/2018 25.05 25.1427 24.9501 25.07 6,152
05/14/2018 25.12 25.23 25.04 25.19 8,712
05/11/2018 25.19 25.36 25.17 25.36 24,511
05/10/2018 25.16 25.2 25.16 25.19 6,700
05/09/2018 25.22 25.3 25.17 25.24 16,744
05/08/2018 25.23 25.45 25.21 25.3 7,045
05/07/2018 25.24 25.3617 25.24 25.359 13,007
05/04/2018 25.42 25.42 25.2795 25.3599 6,146
05/03/2018 25.35 25.35 25.2 25.24 4,451
05/02/2018 25.25 25.38 25.25 25.3 6,438
05/01/2018 25.18 25.282 25.1301 25.2 5,426
04/30/2018 25.28 25.4599 25.22 25.23 7,302
04/27/2018 25.31 25.42 25.15 25.42 8,480
04/26/2018 25.31 25.45 25.31 25.45 6,116
04/25/2018 25.29 25.49 25.29 25.49 6,135
04/24/2018 25.44 25.44 25.21 25.39 9,933
04/23/2018 25.2 25.3782 25.2 25.23 3,561
04/20/2018 25.3099 25.3899 25.2 25.2 7,545
04/19/2018 25.25 25.36 25.25 25.3264 4,215
04/18/2018 25.376 25.419 25.218 25.25 6,747
04/17/2018 25.2 25.42 25.2 25.35 9,794
04/16/2018 25.35 25.4107 25.1 25.15 11,894
04/13/2018 25.35 25.44 25.35 25.36 3,904
04/12/2018 25.45 25.45 25.349 25.3512 11,585
04/11/2018 25.37 25.45 25.274 25.274 6,514
04/10/2018 25.16 25.3 25.1592 25.2999 4,263
04/09/2018 25.29 25.29 25.21 25.2418 2,901
04/06/2018 25.12 25.2712 25.12 25.27 3,022
04/05/2018 25.12 25.3 25.12 25.2161 3,177
04/04/2018 25.12 25.18 25.12 25.18 3,021
04/03/2018 25.18 25.38 25.18 25.2 10,563
04/02/2018 25.3 25.399 25.1013 25.105 9,807
03/29/2018 25.15 25.25 25.1 25.15 7,493
03/28/2018 25.18 25.2 25.155 25.2 7,928
03/27/2018 25.3 25.3 25.11 25.1201 7,740
03/26/2018 25.18 25.25 25.06 25.24 9,875
03/23/2018 25.14 25.19 25.0417 25.19 7,121
03/22/2018 25.08 25.25 25.08 25.14 9,613
03/21/2018 25.05 25.09 25 25.0326 5,129
03/20/2018 25.09 25.139 25.05 25.05 5,763
03/19/2018 25.15 25.1977 25.02 25.02 10,246
03/16/2018 25.15 25.19 25.14 25.1698 3,381
03/15/2018 25.14 25.2 25.14 25.2 3,908
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio