GATX Corp (NY: GATX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	100.34	103.68	100.34	103.36	212,748	+1.15(+1.12%)
May 27, 2022	101.24	102.53	100.87	102.21	131,334	+1.53(+1.52%)
May 26, 2022	101.98	102.65	100.64	100.68	110,649	-0.77(-0.76%)
May 25, 2022	100.44	103.19	100.44	101.44	106,936	+0.44(+0.44%)
May 24, 2022	96.37	101.71	96.37	101.00	210,424	-0.44(-0.43%)
May 23, 2022	101.54	102.95	100.66	101.44	129,669	+1.39(+1.39%)
May 20, 2022	101.13	101.28	96.91	100.06	237,545	-0.05(-0.05%)
May 19, 2022	104.18	104.55	99.64	100.10	233,252	-5.15(-4.89%)
May 18, 2022	108.19	109.08	104.86	105.25	224,076	-3.75(-3.44%)
May 17, 2022	106.91	109.45	106.33	109.01	246,078	+3.26(+3.08%)
May 16, 2022	103.36	106.04	103.36	105.75	188,323	+1.91(+1.83%)
May 13, 2022	102.30	104.89	101.94	103.85	259,443	+2.02(+1.98%)
May 12, 2022	101.16	101.93	99.39	101.83	263,652	+0.98(+0.97%)
May 11, 2022	102.08	103.69	100.77	100.85	225,728	-1.21(-1.18%)
May 10, 2022	101.64	103.14	100.48	102.06	188,962	+1.02(+1.00%)
May 09, 2022	101.41	102.59	100.47	101.04	219,132	-1.25(-1.22%)
May 06, 2022	102.55	104.00	100.87	102.29	269,406	-0.94(-0.91%)
May 05, 2022	103.22	103.89	102.06	103.22	217,400	-0.90(-0.86%)
May 04, 2022	99.60	104.37	99.60	104.12	214,072	+4.22(+4.23%)
May 03, 2022	98.19	100.60	97.47	99.90	198,877	+1.79(+1.82%)
May 02, 2022	99.23	99.23	95.82	98.11	308,306	-0.88(-0.89%)
Apr 29, 2022	100.85	101.01	98.88	98.99	181,663	-2.43(-2.40%)
Apr 28, 2022	101.85	102.78	99.96	101.42	146,597	+0.62(+0.62%)
Apr 27, 2022	102.72	102.72	100.50	100.80	241,129	-2.30(-2.23%)
Apr 26, 2022	104.41	105.73	102.47	103.10	250,353	-2.41(-2.29%)
Apr 25, 2022	104.11	106.07	102.24	105.51	207,435	+0.40(+0.38%)
Apr 22, 2022	107.08	107.36	104.88	105.11	284,481	-2.55(-2.37%)
Apr 21, 2022	110.32	111.15	107.03	107.66	281,313	-2.30(-2.09%)
Apr 20, 2022	114.89	117.08	109.39	109.95	569,812	-4.56(-3.98%)
Apr 19, 2022	113.62	115.27	113.49	114.51	269,333	+1.52(+1.35%)
Apr 18, 2022	112.44	114.31	111.82	112.99	280,427	+0.69(+0.61%)
Apr 14, 2022	112.84	113.19	111.39	112.30	207,224	-0.08(-0.07%)
Apr 13, 2022	111.37	112.96	111.15	112.38	267,151	+1.48(+1.34%)
Apr 12, 2022	111.35	112.42	110.17	110.89	210,888	-0.06(-0.05%)
Apr 11, 2022	112.22	113.33	110.56	110.95	197,299	-0.99(-0.88%)
Apr 08, 2022	112.22	113.19	110.22	111.94	257,487	-0.05(-0.04%)
Apr 07, 2022	111.93	112.88	110.26	111.98	300,531	-0.39(-0.35%)
Apr 06, 2022	111.52	112.90	110.59	112.38	270,379	+0.32(+0.28%)
Apr 05, 2022	114.65	115.46	111.89	112.06	246,135	-3.30(-2.86%)
Apr 04, 2022	116.25	116.99	113.44	115.36	232,811	-1.25(-1.08%)
Apr 01, 2022	118.72	119.48	116.24	116.62	290,479	-1.47(-1.24%)
Mar 31, 2022	120.10	120.12	116.67	118.08	240,006	-2.96(-2.44%)
Mar 30, 2022	121.59	122.15	119.63	121.04	171,355	+0.01(+0.01%)
Mar 29, 2022	120.60	121.40	120.03	121.03	193,088	+1.35(+1.13%)
Mar 28, 2022	119.19	120.05	118.19	119.68	110,379	-0.67(-0.56%)
Mar 25, 2022	118.22	120.52	118.14	120.35	168,532	+2.81(+2.39%)
Mar 24, 2022	117.23	117.59	116.18	117.54	94,521	+0.73(+0.62%)
Mar 23, 2022	117.16	117.19	115.74	116.81	129,339	-0.58(-0.50%)
Mar 22, 2022	119.43	119.91	117.14	117.39	130,400	-1.42(-1.19%)
Mar 21, 2022	117.94	119.46	117.36	118.81	147,710	+0.69(+0.58%)
Mar 18, 2022	119.54	119.68	116.49	118.12	307,028	-1.45(-1.21%)
Mar 17, 2022	117.62	120.74	117.60	119.57	209,492	+1.03(+0.87%)
Mar 16, 2022	116.73	118.76	115.30	118.53	417,410	+1.72(+1.48%)
Mar 15, 2022	116.23	116.89	113.60	116.81	392,301	+0.58(+0.50%)
Mar 14, 2022	115.36	116.68	114.78	116.23	225,005	+1.40(+1.22%)
Mar 11, 2022	112.04	115.04	112.04	114.83	207,396	+2.73(+2.43%)
Mar 10, 2022	108.26	112.10	108.07	112.10	185,329	+1.91(+1.74%)
Mar 09, 2022	112.17	112.17	109.04	110.19	228,947	-0.74(-0.66%)
Mar 08, 2022	110.59	113.08	110.33	110.92	341,274	+0.72(+0.65%)
Mar 07, 2022	109.93	111.35	107.88	110.20	217,021	+0.62(+0.57%)
Mar 04, 2022	105.81	109.73	105.39	109.58	210,046	+2.86(+2.68%)
Mar 03, 2022	104.89	106.90	104.00	106.72	147,727	+2.73(+2.62%)
Mar 02, 2022	101.01	104.50	101.00	103.99	153,776	+3.70(+3.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.