GMT: Historical Prices for G A T X CP - Yahoo!7 Finance - Share Prices, Charts, News and more

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	26.94	28.05	26.65	27.98	657,300	27.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

GATX Corp. (GMT)