GATX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	155.33	156.77	154.67	154.97	154.97	-0.04%	251,473
Jun 26, 2025	153.28	155.42	152.81	155.03	155.03	1.08%	159,095
Jun 25, 2025	155.22	155.36	152.76	153.38	153.38	-1.62%	151,844
Jun 24, 2025	156.40	156.40	154.88	155.91	155.91	0.50%	125,710
Jun 23, 2025	152.73	155.23	151.68	155.13	155.13	1.50%	231,980
Jun 20, 2025	154.70	154.96	152.74	152.84	152.84	-0.35%	250,706
Jun 18, 2025	152.05	155.18	151.77	153.38	153.38	1.23%	186,766
Jun 17, 2025	152.00	152.60	151.29	151.51	151.51	-1.17%	182,693
Jun 16, 2025	154.44	154.79	153.00	153.30	153.30	0.06%	145,858
Jun 13, 2025	154.45	155.13	152.88	153.21	153.21	-1.83%	159,308
Jun 12, 2025	154.28	156.15	153.57	156.06	155.44	0.24%	116,315
Jun 11, 2025	157.88	158.17	155.67	155.68	155.06	-1.49%	136,385
Jun 10, 2025	157.35	158.20	156.82	158.03	157.40	0.48%	155,522
Jun 9, 2025	157.19	158.07	156.01	157.27	156.65	0.14%	133,555
Jun 6, 2025	157.92	158.43	155.95	157.05	156.43	1.06%	178,123
Jun 5, 2025	155.22	155.67	153.87	155.41	154.79	0.16%	155,532
Jun 4, 2025	157.34	157.72	154.94	155.16	154.55	-1.16%	224,354
Jun 3, 2025	156.76	157.44	155.38	156.98	156.36	0.40%	258,979
Jun 2, 2025	158.54	159.63	155.86	156.35	155.73	-1.81%	361,936
May 30, 2025	152.11	162.76	150.71	159.24	158.61	8.72%	658,854
May 29, 2025	145.48	146.51	144.56	146.47	145.89	0.78%	492,124
May 28, 2025	147.85	148.06	145.08	145.34	144.76	-1.64%	210,922
May 27, 2025	146.08	148.58	145.33	147.76	147.17	2.40%	170,302
May 23, 2025	144.11	144.93	143.46	144.29	143.72	-0.71%	140,795
May 22, 2025	144.46	146.23	143.52	145.32	144.74	-0.34%	136,738
May 21, 2025	146.49	147.24	145.06	145.82	145.24	-1.79%	174,569
May 20, 2025	149.11	150.63	148.06	148.48	147.89	-0.66%	150,761
May 19, 2025	148.81	150.50	148.66	149.47	148.88	-0.62%	131,274
May 16, 2025	150.14	151.56	149.06	150.40	149.80	0.25%	228,468
May 15, 2025	149.27	150.45	148.54	150.03	149.44	0.68%	149,345
May 14, 2025	148.07	149.69	147.91	149.01	148.42	-0.15%	132,760
May 13, 2025	149.22	151.01	148.61	149.24	148.65	0.27%	171,700
May 12, 2025	150.36	151.65	147.38	148.84	148.25	2.02%	248,917
May 9, 2025	145.72	146.05	144.44	145.90	145.32	0.23%	137,624
May 8, 2025	146.09	147.21	144.73	145.57	144.99	0.78%	131,619
May 7, 2025	146.88	147.18	144.19	144.44	143.87	-1.03%	198,523
May 6, 2025	146.11	147.30	145.23	145.94	145.36	-0.82%	125,354
May 5, 2025	147.31	149.59	146.96	147.15	146.57	-1.34%	137,731
May 2, 2025	146.39	149.80	146.35	149.15	148.56	2.84%	118,460
May 1, 2025	145.42	146.46	144.49	145.03	144.46	-0.64%	216,581
Apr 30, 2025	144.16	146.55	141.28	145.96	145.38	0.55%	210,556
Apr 29, 2025	143.76	145.94	142.44	145.16	144.58	0.53%	182,274
Apr 28, 2025	144.83	145.53	142.69	144.40	143.83	-0.39%	185,483
Apr 25, 2025	142.37	145.03	141.16	144.96	144.39	0.56%	165,828
Apr 24, 2025	140.75	145.31	140.75	144.15	143.58	1.53%	223,037
Apr 23, 2025	143.42	151.00	141.96	141.98	141.42	-4.38%	347,356
Apr 22, 2025	147.28	149.04	145.43	148.49	147.90	1.97%	231,629
Apr 21, 2025	146.38	147.24	143.50	145.62	145.04	-1.02%	207,261
Apr 17, 2025	147.88	149.42	145.75	147.12	146.54	-0.60%	188,495
Apr 16, 2025	146.37	153.63	146.35	148.01	147.42	0.50%	395,244