Wednesday, February 10, 2010, 2:43am EST - Canadian Markets open in 6 hours and 47 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

GATX Corp. (GMT)

 On Feb 9: 26.37 USD  Up 0.34 (1.31%)  
MORE ON GMT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 26.44 26.59 26.04 26.37 220,300 26.37
8-Feb-10 26.47 26.60 25.98 26.03 237,700 26.03
5-Feb-10 25.99 26.46 25.75 26.43 443,300 26.43
4-Feb-10 26.60 26.73 25.78 25.95 467,100 25.95
3-Feb-10 27.12 27.44 26.49 26.84 364,200 26.84
2-Feb-10 26.40 27.20 26.39 27.20 613,100 27.20
1-Feb-10 26.43 26.58 26.12 26.42 441,500 26.42
29-Jan-10 26.11 26.36 25.93 26.22 620,300 26.22
28-Jan-10 26.53 26.63 25.68 25.96 494,600 25.96
27-Jan-10 26.02 26.44 25.75 26.37 504,200 26.37
26-Jan-10 26.50 26.50 25.80 26.02 708,200 26.02
25-Jan-10 27.17 27.24 26.36 26.62 560,500 26.62
22-Jan-10 27.63 28.00 26.79 26.88 1,056,100 26.88
21-Jan-10 28.68 28.80 26.75 28.00 1,343,400 28.00
20-Jan-10 28.41 28.58 27.92 28.50 614,000 28.50
19-Jan-10 28.65 28.87 28.44 28.70 326,500 28.70
15-Jan-10 29.14 29.14 28.45 28.66 280,800 28.66
14-Jan-10 29.20 29.37 29.03 29.11 330,800 29.11
13-Jan-10 28.69 29.28 28.50 29.22 754,400 29.22
12-Jan-10 29.20 29.40 28.50 28.61 517,900 28.61
11-Jan-10 29.40 29.62 29.14 29.36 524,100 29.36
8-Jan-10 29.32 29.36 29.05 29.31 637,300 29.31
7-Jan-10 29.20 29.57 28.80 29.30 597,000 29.30
6-Jan-10 29.00 29.61 28.91 29.18 1,017,800 29.18
5-Jan-10 29.07 29.51 28.71 29.06 716,900 29.06
4-Jan-10 28.95 29.25 28.74 28.99 496,900 28.99
31-Dec-09 29.21 29.63 28.73 28.75 230,400 28.75
30-Dec-09 29.33 29.64 29.11 29.27 154,400 29.27
29-Dec-09 29.69 29.83 29.47 29.61 253,400 29.61
28-Dec-09 29.89 29.93 29.47 29.73 180,900 29.73
24-Dec-09 29.57 29.84 29.40 29.66 122,300 29.66
23-Dec-09 29.40 29.50 28.52 29.32 388,900 29.32
22-Dec-09 29.75 29.88 29.06 29.23 498,000 29.23
21-Dec-09 29.66 29.93 29.43 29.60 416,500 29.60
18-Dec-09 29.99 30.15 29.30 29.48 628,200 29.48
17-Dec-09 30.38 30.57 29.68 29.71 300,800 29.71
16-Dec-09 30.13 30.68 30.00 30.52 568,300 30.52
15-Dec-09 29.89 30.08 29.59 29.81 480,300 29.81
14-Dec-09 29.47 30.43 29.47 30.14 469,300 30.14
11-Dec-09 29.17 29.62 28.78 29.35 329,300 29.35
11-Dec-09 $ 0.28 Cash Dividend
10-Dec-09 29.17 29.55 28.97 29.20 172,900 28.92
9-Dec-09 29.08 29.23 28.52 29.14 169,400 28.86
8-Dec-09 29.07 29.47 28.85 29.04 251,700 28.76
7-Dec-09 29.61 29.85 29.20 29.35 282,300 29.07
4-Dec-09 28.93 29.98 28.93 29.61 507,600 29.33
3-Dec-09 29.00 29.32 28.51 28.53 233,900 28.26
2-Dec-09 29.15 29.38 28.66 28.94 307,600 28.66
1-Dec-09 29.27 29.45 28.97 29.10 299,500 28.82
30-Nov-09 29.26 29.26 28.17 28.87 446,800 28.59
27-Nov-09 28.86 29.92 28.77 29.26 160,900 28.98
25-Nov-09 29.75 30.04 29.31 29.77 248,500 29.48
24-Nov-09 29.35 29.68 28.74 29.55 337,700 29.27
23-Nov-09 29.09 29.83 29.09 29.33 202,200 29.05
20-Nov-09 28.63 29.04 28.50 28.81 337,500 28.53
19-Nov-09 29.54 29.54 28.54 28.80 334,600 28.52
18-Nov-09 30.06 30.40 29.63 29.68 403,600 29.40
17-Nov-09 29.61 30.20 29.43 30.14 392,300 29.85
16-Nov-09 29.07 30.10 29.07 29.76 429,400 29.47
13-Nov-09 28.64 28.87 28.41 28.72 337,500 28.44
12-Nov-09 29.20 29.25 28.29 28.60 525,300 28.33
11-Nov-09 29.18 29.57 28.98 29.16 360,100 28.88
10-Nov-09 28.64 29.02 28.46 28.94 260,700 28.66
9-Nov-09 28.79 29.31 28.67 28.83 233,700 28.55
6-Nov-09 28.52 28.87 28.20 28.57 361,500 28.30
5-Nov-09 27.63 28.74 27.41 28.73 370,700 28.45
4-Nov-09 28.25 28.25 27.17 27.33 408,100 27.07
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices