GATX Corporation Common Stockのデータ

GATX Corporation Common Stockの基本情報

名前 GATX Corporation Common Stock
ティッカー GATX
国 United States
上場年 nan
セクター Consumer Services

GATX Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 100.63 98.48 99.48 98.49 187100.0 98.49
2021-02-12 99.0 96.71 96.71 98.93 139500.0 98.93
2021-02-11 97.8 95.52 97.41 97.13 144000.0 97.13
2021-02-10 98.34 96.47 98.08 96.77 199000.0 96.77
2021-02-09 99.18 96.95 97.83 97.63 198300.0 97.63
2021-02-08 98.82 96.11 96.47 97.79 188400.0 97.79
2021-02-05 95.88 93.66 94.8 95.62 241800.0 95.62
2021-02-04 93.65 91.04 92.3 93.59 286200.0 93.59
2021-02-03 92.69 90.79 92.03 92.2 179500.0 92.2
2021-02-02 93.6 91.64 93.6 92.41 215700.0 92.41
2021-02-01 92.92 89.9 92.04 92.5 499400.0 92.5
2021-01-29 94.8 87.92 88.77 92.8 839000.0 92.8
2021-01-28 90.73 87.27 88.72 88.37 577800.0 88.37
2021-01-27 93.39 85.91 87.08 91.4 521300.0 91.4
2021-01-26 89.63 88.16 89.63 88.9 205900.0 88.9
2021-01-25 89.39 86.61 87.83 89.32 201300.0 89.32
2021-01-22 88.23 85.05 86.45 88.01 192900.0 88.01
2021-01-21 89.68 87.63 89.68 87.68 186500.0 87.68
2021-01-20 90.27 88.17 90.03 89.29 206700.0 89.29
2021-01-19 92.11 90.04 90.43 90.21 223500.0 90.21
2021-01-15 89.92 86.14 87.68 89.57 213800.0 89.57
2021-01-14 89.53 87.79 88.64 88.91 95200.0 88.91
2021-01-13 90.18 87.85 90.06 87.89 122600.0 87.89
2021-01-12 90.57 88.24 88.36 90.06 216600.0 90.06
2021-01-11 88.76 86.26 86.26 88.06 138000.0 88.06
2021-01-08 88.21 86.74 88.21 87.48 182000.0 87.48
2021-01-07 88.07 86.77 87.04 87.67 232600.0 87.67
2021-01-06 87.33 84.3 84.76 86.86 291500.0 86.86
2021-01-05 84.22 82.0 82.0 83.13 213400.0 83.13
2021-01-04 83.74 80.76 83.71 82.26 214100.0 82.26
2020-12-31 84.11 83.0 83.98 83.18 134300.0 83.18
2020-12-30 84.85 83.75 83.76 84.18 93700.0 84.18
2020-12-29 84.98 83.21 84.89 83.41 111400.0 83.41
2020-12-28 85.67 84.38 84.92 84.74 129500.0 84.74
2020-12-24 84.48 83.69 84.4 84.36 68700.0 84.36
2020-12-23 84.67 82.71 83.45 84.12 121900.0 84.12
2020-12-22 83.8 82.44 83.55 83.2 145900.0 83.2
2020-12-21 83.63 81.09 81.09 83.13 566300.0 83.13
2020-12-18 83.76 82.03 83.59 82.72 653900.0 82.72
2020-12-17 83.49 82.38 83.19 83.09 207000.0 83.09
2020-12-16 84.1 82.62 84.1 83.19 203500.0 83.19
2020-12-15 84.2 83.24 83.91 83.84 218600.0 83.84
2020-12-14 86.57 83.17 86.08 83.19 173100.0 83.19
2020-12-11 85.3 84.39 84.52 85.0 209700.0 84.52
2020-12-10 85.43 84.17 85.27 85.21 184300.0 84.73
2020-12-09 88.82 85.76 87.38 85.92 297000.0 85.43
2020-12-08 87.97 85.04 85.33 86.55 263800.0 86.06
2020-12-07 86.47 84.47 84.85 86.41 216800.0 85.92
2020-12-04 84.98 82.34 82.34 84.83 87900.0 84.35
2020-12-03 82.36 80.79 81.9 81.73 120700.0 81.27
2020-12-02 82.4 79.38 79.77 81.64 196400.0 81.18
2020-12-01 81.86 79.82 81.12 80.06 123100.0 79.61
2020-11-30 80.76 79.02 80.64 79.76 191600.0 79.31
2020-11-27 81.34 80.19 80.83 81.32 55600.0 80.86
2020-11-25 82.82 80.87 82.82 81.26 118800.0 80.8
2020-11-24 84.96 83.24 84.16 83.49 268500.0 83.02
2020-11-23 83.06 79.74 80.5 82.61 172900.0 82.14
2020-11-20 79.9 78.67 79.8 79.59 163800.0 79.14
2020-11-19 80.16 77.67 79.11 80.08 189700.0 79.63
2020-11-18 81.99 79.61 80.99 79.7 220200.0 79.25
2020-11-17 81.82 79.47 80.65 80.45 176800.0 80.0
2020-11-16 83.73 80.18 80.9 81.7 218000.0 81.24
2020-11-13 79.55 78.11 78.3 78.84 123500.0 78.39
2020-11-12 79.08 76.34 78.52 77.42 187000.0 76.98
2020-11-11 80.04 77.74 80.04 79.6 179000.0 79.15
2020-11-10 80.6 77.67 78.31 79.82 279700.0 79.37
2020-11-09 81.68 77.17 78.21 77.32 416000.0 76.88
2020-11-06 73.49 71.9 72.65 71.96 202200.0 71.55
2020-11-05 73.15 70.17 70.17 72.44 238200.0 72.03
2020-11-04 72.15 69.26 71.45 69.7 258700.0 69.31
2020-11-03 73.71 71.66 71.71 73.38 292800.0 72.97
2020-11-02 70.43 68.97 69.07 70.35 213100.0 69.95
2020-10-30 69.14 67.48 67.54 68.28 178500.0 67.89
2020-10-29 68.11 65.0 65.61 67.77 203800.0 67.39
2020-10-28 67.79 65.85 66.85 66.0 217500.0 65.63
2020-10-27 68.8 67.64 68.45 68.52 143500.0 68.13
2020-10-26 68.73 67.49 68.73 68.67 171600.0 68.28
2020-10-23 70.0 69.07 69.87 69.65 195100.0 69.26
2020-10-22 69.48 67.92 68.58 69.24 237000.0 68.85
2020-10-21 69.55 68.0 68.84 68.01 209100.0 67.63
2020-10-20 76.72 68.86 75.0 69.39 450000.0 69.0
2020-10-19 70.46 68.22 69.32 68.34 221200.0 67.95
2020-10-16 69.84 68.3 68.47 68.95 124400.0 68.56
2020-10-15 68.96 66.91 67.46 68.66 122500.0 68.27
2020-10-14 68.37 66.26 66.63 68.01 160300.0 67.63
2020-10-13 68.19 66.6 67.52 66.64 213900.0 66.26
2020-10-12 69.32 67.5 67.98 68.38 193500.0 67.99
2020-10-09 69.27 67.56 69.21 67.82 153600.0 67.44
2020-10-08 69.25 67.72 69.25 68.7 115200.0 68.31
2020-10-07 68.51 67.14 67.34 68.28 162300.0 67.89
2020-10-06 68.58 66.4 67.84 66.58 207500.0 66.2
2020-10-05 67.33 66.03 66.33 66.9 124100.0 66.52
2020-10-02 65.66 62.66 63.23 65.44 138100.0 65.07
2020-10-01 64.28 62.15 63.68 64.05 201300.0 63.69
2020-09-30 65.94 63.33 64.0 63.75 361400.0 63.39
2020-09-29 64.13 62.64 64.11 63.64 143500.0 63.28
2020-09-28 64.95 63.59 63.6 64.14 229300.0 63.78
2020-09-25 63.26 61.68 61.94 62.87 204800.0 62.51
2020-09-24 63.45 61.39 62.18 62.58 275400.0 62.23
2020-09-23 63.78 62.29 63.0 62.31 194400.0 61.96
2020-09-22 63.4 61.88 62.01 63.13 200500.0 62.77
2020-09-21 63.99 61.37 63.9 62.12 247000.0 61.77
2020-09-18 67.21 65.11 66.93 65.53 483600.0 65.16
2020-09-17 65.91 63.76 63.92 65.88 163400.0 65.51
2020-09-16 66.13 63.98 63.98 64.7 256300.0 64.33
2020-09-15 65.08 63.79 64.4 63.87 147800.0 63.51
2020-09-14 63.95 62.51 62.72 63.82 174900.0 63.46
2020-09-11 63.56 62.28 62.95 62.96 172700.0 62.13
2020-09-10 64.4 62.33 63.74 62.64 278700.0 61.81
2020-09-09 64.58 62.32 64.54 63.8 244000.0 62.96
2020-09-08 66.27 63.96 66.27 64.02 250700.0 63.17
2020-09-04 67.87 65.36 67.83 66.53 181000.0 65.65
2020-09-03 68.51 65.88 67.9 66.5 127400.0 65.62
2020-09-02 68.26 66.93 68.03 67.66 150300.0 66.77
2020-09-01 68.2 66.12 66.61 68.0 155800.0 67.1
2020-08-31 68.43 66.28 67.99 66.88 262900.0 66.0
2020-08-28 68.61 67.21 67.96 68.2 165000.0 67.3
2020-08-27 68.06 66.49 66.88 67.61 199700.0 66.72
2020-08-26 66.37 64.77 65.71 66.16 200900.0 65.28
2020-08-25 66.72 65.52 66.45 66.0 140100.0 65.13
2020-08-24 65.69 64.24 64.98 65.68 177800.0 64.81
2020-08-21 65.14 63.99 64.69 64.61 145600.0 63.76
2020-08-20 65.33 64.09 64.23 65.07 190000.0 64.21
2020-08-19 65.92 64.46 64.49 65.33 164300.0 64.47
2020-08-18 65.97 63.97 65.89 64.17 180700.0 63.32
2020-08-17 67.0 65.66 66.88 66.1 167400.0 65.23
2020-08-14 67.84 64.88 65.23 66.97 136500.0 66.08
2020-08-13 66.58 65.48 65.9 65.69 134300.0 64.82
2020-08-12 68.49 65.83 68.49 66.6 208100.0 65.72
2020-08-11 69.35 67.4 67.74 67.47 230200.0 66.58
2020-08-10 67.36 64.92 64.92 66.58 160300.0 65.7
2020-08-07 64.83 63.57 63.62 64.81 156500.0 63.95
2020-08-06 64.36 63.03 63.03 64.03 154200.0 63.18
2020-08-05 63.6 61.76 62.53 63.46 188300.0 62.62
2020-08-04 62.49 60.39 60.39 61.72 193400.0 60.9
2020-08-03 61.22 59.93 61.22 60.83 245400.0 60.03
2020-07-31 61.04 59.32 60.14 60.99 230900.0 60.18
2020-07-30 61.21 59.82 60.87 60.8 241500.0 60.0
2020-07-29 62.66 61.17 62.0 62.09 255900.0 61.27
2020-07-28 62.45 61.33 61.85 61.63 225900.0 60.81
2020-07-27 62.64 61.5 62.64 62.41 199000.0 61.58
2020-07-24 63.8 62.32 63.28 62.87 145800.0 62.04
2020-07-23 63.63 62.06 62.59 63.17 271800.0 62.33
2020-07-22 62.98 61.13 61.13 62.84 218100.0 62.01
2020-07-21 67.14 60.64 65.0 61.92 438600.0 61.1
2020-07-20 63.05 61.22 62.67 62.49 344700.0 61.66
2020-07-17 66.08 63.08 65.9 63.29 260900.0 62.45
2020-07-16 65.93 64.07 64.23 65.45 444000.0 64.58
2020-07-15 65.12 62.86 63.03 64.5 432300.0 63.65
2020-07-14 61.27 59.79 59.9 61.18 161900.0 60.37
2020-07-13 61.61 59.54 61.13 60.03 235400.0 59.24
2020-07-10 60.35 58.21 58.26 60.07 295000.0 59.28
2020-07-09 58.53 56.56 58.53 57.77 305800.0 57.01
2020-07-08 58.98 57.94 58.04 58.89 235000.0 58.11
2020-07-07 60.31 58.3 60.02 58.37 241400.0 57.6
2020-07-06 61.6 59.7 60.79 61.19 206000.0 60.38
2020-07-02 60.84 58.48 59.4 59.14 480100.0 58.36
2020-07-01 61.45 57.93 61.04 58.02 418000.0 57.25
2020-06-30 61.66 59.9 59.91 60.98 234300.0 60.17
2020-06-29 61.52 57.8 58.17 60.57 252900.0 59.77
2020-06-26 60.08 56.82 59.71 57.08 520100.0 56.32
2020-06-25 60.26 58.32 58.81 60.15 196300.0 59.35
2020-06-24 61.17 59.25 60.8 59.33 282900.0 58.55
2020-06-23 62.34 60.17 62.34 61.6 299300.0 60.79
2020-06-22 61.92 59.73 60.49 61.42 188400.0 60.61
2020-06-19 63.8 60.12 62.98 61.35 332100.0 60.54
2020-06-18 63.53 61.42 61.74 62.24 206800.0 61.42
2020-06-17 63.92 62.21 63.33 62.52 173600.0 61.69
2020-06-16 66.77 63.15 65.48 63.43 229000.0 62.59
2020-06-15 62.41 58.59 58.67 61.65 162400.0 60.83
2020-06-12 62.15 59.61 61.23 61.18 313700.0 60.37
2020-06-11 62.17 59.27 62.1 59.33 293300.0 58.07
2020-06-10 67.28 64.81 67.28 65.37 220300.0 63.98
2020-06-09 68.65 66.68 67.35 67.8 206400.0 66.36
2020-06-08 70.44 68.06 69.77 68.99 285600.0 67.53
2020-06-05 71.54 68.51 69.9 68.77 295200.0 67.31
2020-06-04 67.56 63.62 64.21 66.93 273100.0 65.51
2020-06-03 65.57 64.26 64.26 65.06 213200.0 63.68
2020-06-02 63.7 62.12 62.75 62.9 205300.0 61.57
2020-06-01 63.18 61.81 63.18 61.89 239800.0 60.58
2020-05-29 63.75 61.8 63.6 62.74 213100.0 61.41
2020-05-28 67.54 64.49 67.54 64.71 165600.0 63.34
2020-05-27 66.83 63.96 63.96 66.65 313000.0 65.24
2020-05-26 65.49 61.87 64.27 62.26 382500.0 60.94
2020-05-22 62.13 60.89 61.84 61.88 219600.0 60.57
2020-05-21 61.91 60.38 60.47 61.57 249300.0 60.26
2020-05-20 61.04 58.82 58.82 60.84 269700.0 59.55
2020-05-19 59.99 57.44 58.72 57.45 170400.0 56.23
2020-05-18 59.82 57.59 57.9 59.46 226100.0 58.2
2020-05-15 55.92 53.23 54.01 55.12 242900.0 53.95
2020-05-14 54.54 51.62 53.0 54.23 272600.0 53.08
2020-05-13 56.07 53.9 56.07 54.51 200900.0 53.35
2020-05-12 59.3 56.82 58.81 56.82 206000.0 55.61
2020-05-11 60.82 58.64 60.25 59.01 470900.0 57.76
2020-05-08 61.45 59.42 60.3 61.32 202400.0 60.02
2020-05-07 60.58 58.56 59.89 59.04 215300.0 57.79
2020-05-06 61.27 58.31 61.05 58.51 392000.0 57.27
2020-05-05 62.02 59.94 60.5 60.86 375900.0 59.57
2020-05-04 59.68 54.52 56.34 59.29 368300.0 58.03
2020-05-01 58.55 56.78 57.69 57.56 398000.0 56.34
2020-04-30 60.55 59.01 60.22 59.3 410300.0 58.04
2020-04-29 63.23 61.31 62.65 61.63 333700.0 60.32
2020-04-28 61.76 59.26 60.69 60.32 379800.0 59.04
2020-04-27 59.26 56.31 56.31 58.94 314700.0 57.69
2020-04-24 56.43 54.78 56.39 56.07 225600.0 54.88
2020-04-23 56.63 53.8 53.89 56.13 321100.0 54.94
2020-04-22 55.28 53.2 55.08 53.45 209000.0 52.32
2020-04-21 54.39 51.3 51.78 53.7 489500.0 52.56
2020-04-20 56.24 52.13 55.05 53.04 361800.0 51.91
2020-04-17 59.0 55.52 57.17 56.56 413600.0 55.36
2020-04-16 55.31 53.25 54.39 54.88 426100.0 53.72
2020-04-15 55.88 51.42 54.01 54.8 599200.0 53.64
2020-04-14 58.43 55.97 58.07 56.47 395400.0 55.27
2020-04-13 61.02 55.61 61.02 56.55 385700.0 55.35
2020-04-09 68.93 60.86 65.83 61.67 535700.0 60.36
2020-04-08 65.65 63.39 64.98 64.35 414700.0 62.99
2020-04-07 64.71 60.72 61.73 64.45 508700.0 63.08
2020-04-06 60.15 56.12 58.02 59.75 457200.0 58.48
2020-04-03 57.97 53.85 56.19 55.48 381700.0 54.3
2020-04-02 60.21 56.08 58.04 57.15 244800.0 55.94
2020-04-01 61.02 57.01 59.67 58.26 316700.0 57.02
2020-03-31 62.69 60.11 60.15 62.56 297700.0 61.23
2020-03-30 61.45 55.43 58.29 60.54 272600.0 59.26
2020-03-27 60.49 57.5 59.02 58.43 220600.0 57.19
2020-03-26 63.29 60.1 60.5 62.13 338900.0 60.81
2020-03-25 62.99 56.68 58.12 60.29 527900.0 59.01
2020-03-24 61.29 57.08 58.51 59.48 403900.0 58.22
2020-03-23 56.43 50.69 54.75 54.81 436500.0 53.65
2020-03-20 60.45 54.53 57.57 54.89 538600.0 53.73
2020-03-19 59.32 52.23 54.56 57.26 435800.0 56.05
2020-03-18 58.53 50.78 57.0 54.39 540600.0 53.24
2020-03-17 62.01 54.32 58.17 60.98 515500.0 59.69
2020-03-16 59.5 56.09 57.25 56.79 646300.0 55.59
2020-03-13 65.02 57.68 59.08 64.97 533700.0 63.59
2020-03-12 58.63 51.97 54.52 55.57 526500.0 54.39
2020-03-11 64.75 59.97 63.89 60.35 376700.0 59.07
2020-03-10 66.08 61.26 64.15 65.99 449300.0 64.59
2020-03-09 66.14 61.46 65.22 61.95 502000.0 60.64
2020-03-06 71.87 69.35 69.78 70.62 334000.0 69.12
2020-03-05 72.3 71.15 71.33 71.96 335600.0 70.43
2020-03-04 73.67 71.18 72.99 73.5 210400.0 71.94
2020-03-03 74.71 70.64 72.72 71.73 235300.0 70.21
2020-03-02 72.79 70.3 72.02 72.76 270900.0 71.22
2020-02-28 73.37 69.49 69.58 71.53 548000.0 70.01
2020-02-27 74.97 70.6 72.7 72.11 279300.0 70.58
2020-02-26 75.92 73.97 75.92 74.79 535000.0 72.73
2020-02-25 76.37 74.53 76.27 75.14 385800.0 73.07
2020-02-24 77.18 75.38 76.87 76.18 260000.0 74.09
2020-02-21 80.12 78.61 79.54 80.02 284100.0 77.82
2020-02-20 80.45 78.02 78.02 80.11 252600.0 77.91
2020-02-19 78.39 77.19 77.86 78.2 183000.0 76.05
2020-02-18 77.81 75.95 76.87 77.68 201900.0 75.54