Quantcast

GATX Corporation 5.625% Senior Notes due 2066 Historical Stock Prices

GMTA 
$25.18
*  
0.059
0.23%
Get GMTA Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading GMTA now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    GMTA Pre-Market
 
 
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 16-MAY-2018 TO 16-AUG-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 25.18 25.07 25.18 9,371
08/16/2018 25.151 25.18 25.07 25.18 9,371
08/15/2018 25.12 25.3 25.12 25.239 4,657
08/14/2018 25.3 25.3 25.1529 25.2199 6,296
08/13/2018 25.5 25.609 25.5 25.54 6,171
08/10/2018 25.5 25.5765 25.5 25.5 6,605
08/09/2018 25.52 25.6099 25.5 25.5 15,071
08/08/2018 25.52 25.7 25.5 25.52 8,227
08/07/2018 25.52 25.72 25.45 25.52 8,805
08/06/2018 25.53 25.5787 25.46 25.515 9,032
08/03/2018 25.43 25.59 25.42 25.43 8,733
08/02/2018 25.44 25.59 25.41 25.41 8,186
08/01/2018 25.57 25.6 25.45 25.47 17,050
07/31/2018 25.45 25.639 25.36 25.38 6,924
07/30/2018 25.54 25.5992 25.36 25.36 5,879
07/27/2018 25.5468 25.623 25.3401 25.623 4,719
07/26/2018 25.4 25.78 25.35 25.78 7,545
07/25/2018 25.5 25.54 25.3 25.43 14,469
07/24/2018 25.4 25.4627 25.39 25.39 16,009
07/23/2018 25.4 25.46 25.3292 25.4 13,253
07/20/2018 25.35 25.4199 25.34 25.3635 4,737
07/19/2018 25.61 25.61 25.31 25.31 12,518
07/18/2018 25.46 25.77 25.44 25.46 8,349
07/17/2018 25.57 25.689 25.42 25.42 6,578
07/16/2018 25.46 25.76 25.46 25.57 12,216
07/13/2018 25.45 25.549 25.34 25.41 7,500
07/12/2018 25.42 25.54 25.42 25.46 8,273
07/11/2018 25.51 25.63 25.4 25.4 14,438
07/10/2018 25.7 25.7184 25.5 25.5 7,650
07/09/2018 25.63 25.7999 25.63 25.7 7,434
07/06/2018 25.65 26.005 25.5842 25.5842 15,401
07/05/2018 25.8 25.8 25.6957 25.72 3,747
07/03/2018 25.65 25.7899 25.6001 25.6001 3,819
07/02/2018 25.6 25.75 25.6 25.72 4,374
06/29/2018 25.56 25.6089 25.5 25.51 3,321
06/28/2018 25.59 25.7799 25.59 25.6352 5,385
06/27/2018 25.51 25.6033 25.5 25.5444 6,032
06/26/2018 25.51 25.788 25.51 25.6502 3,472
06/25/2018 25.71 25.7327 25.54 25.54 14,553
06/22/2018 25.85 25.85 25.7501 25.8 2,176
06/21/2018 25.8 25.9048 25.75 25.7904 4,625
06/20/2018 25.72 25.8532 25.7 25.85 8,477
06/19/2018 25.7264 25.8314 25.68 25.73 4,426
06/18/2018 25.93 25.93 25.61 25.9 6,744
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
*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