GATX Corporation (GATX)
NYSE: GATX · Real-Time Price · USD
155.56
-1.78 (-1.13%)
Aug 15, 2025, 10:20 AM - Market open
GATX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 158.06 | 158.57 | 154.87 | 157.34 | 157.34 | -1.37% | 189,315 |
| Aug 13, 2025 | 159.61 | 161.24 | 159.25 | 159.53 | 159.53 | 0.65% | 214,464 |
| Aug 12, 2025 | 153.78 | 158.72 | 153.30 | 158.50 | 158.50 | 3.76% | 178,720 |
| Aug 11, 2025 | 150.94 | 153.12 | 150.55 | 152.75 | 152.75 | 0.99% | 141,822 |
| Aug 8, 2025 | 151.24 | 152.78 | 150.81 | 151.26 | 151.26 | 0.01% | 82,515 |
| Aug 7, 2025 | 152.52 | 152.52 | 151.00 | 151.24 | 151.24 | -0.50% | 113,880 |
| Aug 6, 2025 | 151.76 | 153.13 | 150.59 | 152.00 | 152.00 | 0.42% | 123,346 |
| Aug 5, 2025 | 149.21 | 151.37 | 148.26 | 151.37 | 151.37 | 1.19% | 173,597 |
| Aug 4, 2025 | 149.25 | 150.10 | 148.20 | 149.59 | 149.59 | 0.24% | 124,314 |
| Aug 1, 2025 | 151.22 | 152.20 | 149.05 | 149.23 | 149.23 | -2.27% | 250,150 |
| Jul 31, 2025 | 152.78 | 154.04 | 151.61 | 152.69 | 152.69 | -1.67% | 220,947 |
| Jul 30, 2025 | 153.85 | 157.30 | 153.85 | 155.29 | 155.29 | 0.72% | 281,047 |
| Jul 29, 2025 | 157.28 | 160.74 | 152.74 | 154.18 | 154.18 | 1.12% | 379,897 |
| Jul 28, 2025 | 153.89 | 154.18 | 152.34 | 152.47 | 152.47 | -0.65% | 161,537 |
| Jul 25, 2025 | 152.84 | 154.05 | 152.15 | 153.47 | 153.47 | 0.78% | 130,735 |
| Jul 24, 2025 | 153.06 | 153.66 | 151.86 | 152.28 | 152.28 | -1.18% | 147,366 |
| Jul 23, 2025 | 154.75 | 155.95 | 152.88 | 154.10 | 154.10 | -0.11% | 176,987 |
| Jul 22, 2025 | 153.25 | 155.70 | 153.02 | 154.27 | 154.27 | 0.51% | 164,975 |
| Jul 21, 2025 | 154.28 | 154.43 | 152.20 | 153.49 | 153.49 | -0.33% | 217,716 |
| Jul 18, 2025 | 156.73 | 156.73 | 153.65 | 154.00 | 154.00 | -1.28% | 143,766 |
| Jul 17, 2025 | 154.26 | 156.56 | 154.26 | 156.00 | 156.00 | 0.78% | 175,315 |
| Jul 16, 2025 | 155.41 | 155.41 | 152.72 | 154.80 | 154.80 | 0.03% | 148,058 |
| Jul 15, 2025 | 158.55 | 159.27 | 154.70 | 154.75 | 154.75 | -2.67% | 184,406 |
| Jul 14, 2025 | 157.25 | 159.49 | 156.81 | 159.00 | 159.00 | 0.64% | 107,048 |
| Jul 11, 2025 | 159.45 | 159.45 | 156.84 | 157.99 | 157.99 | -1.25% | 129,965 |
| Jul 10, 2025 | 158.57 | 161.03 | 158.33 | 159.99 | 159.99 | 1.09% | 132,042 |
| Jul 9, 2025 | 158.51 | 159.46 | 157.26 | 158.26 | 158.26 | -0.01% | 101,769 |
| Jul 8, 2025 | 157.20 | 159.49 | 157.10 | 158.28 | 158.28 | 0.52% | 209,936 |
| Jul 7, 2025 | 158.19 | 160.79 | 157.36 | 157.46 | 157.46 | -1.11% | 136,078 |
| Jul 3, 2025 | 158.61 | 160.00 | 158.40 | 159.23 | 159.23 | 0.42% | 82,633 |
| Jul 2, 2025 | 156.60 | 158.70 | 155.95 | 158.57 | 158.57 | 1.55% | 154,578 |
| Jul 1, 2025 | 153.68 | 157.21 | 153.04 | 156.15 | 156.15 | 1.69% | 189,843 |
| Jun 30, 2025 | 155.09 | 156.15 | 153.02 | 153.56 | 153.56 | -0.91% | 181,762 |
| Jun 27, 2025 | 155.33 | 156.77 | 154.67 | 154.97 | 154.97 | -0.04% | 292,408 |
| 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 |