Wednesday, November 25, 2009, 9:48am EST - Canadian Markets close in 6 hours and 12 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

GATX Corp. (GMT)

 At 09:33 EST: 29.51 USD  Down 0.04 (0.14%)  
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*
24-Nov-09 29.35 29.68 28.74 29.55 337,700 29.55
23-Nov-09 29.09 29.83 29.09 29.33 202,200 29.33
20-Nov-09 28.63 29.04 28.50 28.81 337,500 28.81
19-Nov-09 29.54 29.54 28.54 28.80 334,600 28.80
18-Nov-09 30.06 30.40 29.63 29.68 403,600 29.68
17-Nov-09 29.61 30.20 29.43 30.14 392,300 30.14
16-Nov-09 29.07 30.10 29.07 29.76 429,400 29.76
13-Nov-09 28.64 28.87 28.41 28.72 337,500 28.72
12-Nov-09 29.20 29.25 28.29 28.60 525,300 28.60
11-Nov-09 29.18 29.57 28.98 29.16 360,100 29.16
10-Nov-09 28.64 29.02 28.46 28.94 260,700 28.94
9-Nov-09 28.79 29.31 28.67 28.83 233,700 28.83
6-Nov-09 28.52 28.87 28.20 28.57 361,500 28.57
5-Nov-09 27.63 28.74 27.41 28.73 370,700 28.73
4-Nov-09 28.25 28.25 27.17 27.33 408,100 27.33
3-Nov-09 26.94 28.05 26.65 27.98 657,300 27.98
2-Nov-09 27.39 27.93 26.52 27.03 514,600 27.03
30-Oct-09 27.75 28.16 26.76 27.18 754,200 27.18
29-Oct-09 27.02 27.95 27.02 27.94 525,800 27.94
28-Oct-09 28.15 28.48 26.91 27.02 778,200 27.02
27-Oct-09 28.44 28.63 27.84 28.07 548,000 28.07
26-Oct-09 29.23 29.45 27.95 28.25 579,200 28.25
23-Oct-09 29.68 29.96 28.77 29.13 473,200 29.13
22-Oct-09 27.90 29.97 27.67 29.63 1,132,800 29.63
21-Oct-09 28.69 29.24 27.83 28.00 946,400 28.00
20-Oct-09 27.45 28.83 27.36 28.61 647,700 28.61
19-Oct-09 27.64 28.12 27.48 27.54 396,800 27.54
16-Oct-09 28.25 28.45 27.28 27.68 684,400 27.68
15-Oct-09 29.09 29.34 28.08 28.53 514,400 28.53
14-Oct-09 29.17 29.57 28.84 29.41 331,400 29.41
13-Oct-09 28.79 29.13 28.26 28.72 242,400 28.72
12-Oct-09 28.84 29.28 28.54 28.78 260,500 28.78
9-Oct-09 27.96 28.94 27.68 28.66 387,600 28.66
8-Oct-09 27.57 28.40 27.42 27.88 296,100 27.88
7-Oct-09 27.08 27.45 26.75 27.29 233,100 27.29
6-Oct-09 27.58 28.10 26.81 27.12 410,600 27.12
5-Oct-09 26.74 27.44 26.57 27.38 632,600 27.38
2-Oct-09 26.58 26.99 26.21 26.54 499,800 26.54
1-Oct-09 27.89 27.89 26.88 26.90 302,800 26.90
30-Sep-09 28.44 28.44 27.29 27.95 368,300 27.95
29-Sep-09 28.48 28.63 28.21 28.28 285,100 28.28
28-Sep-09 28.25 28.91 28.14 28.48 241,200 28.48
25-Sep-09 28.39 28.70 27.62 28.13 275,400 28.13
24-Sep-09 28.98 29.45 28.27 28.52 266,900 28.52
23-Sep-09 29.47 29.47 28.81 29.01 235,600 29.01
22-Sep-09 28.96 29.46 28.75 29.25 256,300 29.25
21-Sep-09 29.53 29.57 28.47 28.54 521,900 28.54
18-Sep-09 30.56 30.65 29.49 29.77 612,600 29.77
17-Sep-09 29.91 30.71 29.74 29.84 414,400 29.84
16-Sep-09 29.53 30.29 29.29 30.17 363,100 30.17
15-Sep-09 29.01 29.54 28.74 29.45 487,500 29.45
14-Sep-09 29.10 29.40 28.82 29.10 623,400 29.10
11-Sep-09 29.25 29.58 29.06 29.34 446,800 29.34
11-Sep-09 $ 0.28 Cash Dividend
10-Sep-09 28.84 29.27 28.62 29.26 313,900 28.98
9-Sep-09 28.49 28.90 28.16 28.72 734,600 28.45
8-Sep-09 28.11 28.48 27.74 28.44 358,000 28.17
4-Sep-09 27.34 28.17 26.98 27.67 261,900 27.41
3-Sep-09 26.65 27.30 26.39 27.29 357,200 27.03
2-Sep-09 26.70 27.01 26.33 26.63 264,300 26.38
1-Sep-09 27.40 28.23 26.65 26.75 399,400 26.49
31-Aug-09 27.67 27.89 27.00 27.43 423,000 27.17
28-Aug-09 27.45 28.15 27.02 27.81 511,500 27.54
27-Aug-09 26.72 27.26 26.44 27.02 351,400 26.76
26-Aug-09 27.01 27.07 26.56 26.65 365,100 26.39
25-Aug-09 26.59 27.18 26.41 27.02 345,600 26.76
24-Aug-09 26.40 26.74 26.13 26.50 345,800 26.25
* 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