Skip to main content
GATX Corporation (GATX)
NYSE: GATX · Real-Time Price · USD
154.52
-2.28 (-1.45%)
Dec 20, 2024, 4:00 PM EST - Market closed

GATX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024155.46158.33154.32154.52154.52-1.45%586,878
Dec 19, 2024157.04159.03155.29156.80156.801.02%210,133
Dec 18, 2024162.35162.87153.90155.21155.21-3.66%175,037
Dec 17, 2024161.72164.18160.49161.11161.11-0.97%199,471
Dec 16, 2024160.18162.88159.84162.69162.690.85%146,075
Dec 13, 2024162.11162.88160.10161.32161.32-0.62%151,554
Dec 12, 2024164.95165.47161.60162.32161.74-1.43%138,455
Dec 11, 2024166.92167.74164.37164.67164.08-0.53%213,082
Dec 10, 2024162.65166.81161.47165.55164.961.42%234,314
Dec 9, 2024161.42163.54161.26163.23162.651.49%202,523
Dec 6, 2024160.69161.22158.27160.83160.251.00%129,682
Dec 5, 2024160.68160.82158.45159.24158.67-1.43%180,628
Dec 4, 2024161.59162.60160.06161.55160.97-0.55%389,487
Dec 3, 2024164.00164.76161.52162.44161.86-1.19%130,583
Dec 2, 2024163.75166.34162.90164.40163.810.15%156,171
Nov 29, 2024164.56165.11163.68164.16163.570.28%123,334
Nov 27, 2024164.00165.61162.28163.70163.110.06%229,631
Nov 26, 2024164.77165.02162.67163.61163.02-1.33%213,718
Nov 25, 2024162.67167.25162.67165.82165.232.62%264,739
Nov 22, 2024159.56162.74159.56161.59161.011.69%252,357
Nov 21, 2024154.74160.06153.97158.90158.332.99%204,492
Nov 20, 2024152.76154.35150.97154.28153.731.21%146,276
Nov 19, 2024151.11152.48149.97152.43151.880.07%128,621
Nov 18, 2024152.63153.74151.48152.33151.780.53%156,068
Nov 15, 2024152.34152.34150.61151.53150.990.19%172,618
Nov 14, 2024153.37153.85150.03151.25150.71-1.36%121,500
Nov 13, 2024153.39155.75152.97153.33152.780.20%137,425
Nov 12, 2024153.63154.70152.10153.02152.47-0.80%153,348
Nov 11, 2024154.53155.46153.22154.26153.710.88%125,069
Nov 8, 2024152.58154.31149.75152.92152.37-0.16%215,682
Nov 7, 2024152.49156.03151.82153.17152.620.05%295,675
Nov 6, 2024149.92154.42149.19153.09152.547.33%266,721
Nov 5, 2024138.49142.77138.49142.63142.122.45%113,205
Nov 4, 2024137.89140.17137.89139.22138.720.74%103,726
Nov 1, 2024139.08141.17137.05138.20137.710.32%143,777
Oct 31, 2024138.97140.38137.71137.76137.27-1.34%103,370
Oct 30, 2024139.09141.31139.09139.63139.130.16%105,901
Oct 29, 2024138.33139.86137.46139.41138.910.21%93,513
Oct 28, 2024138.44140.21138.44139.12138.620.95%102,739
Oct 25, 2024140.07140.49137.39137.81137.32-0.82%169,838
Oct 24, 2024139.33140.95137.58138.95138.450.35%148,153
Oct 23, 2024138.67139.13136.81138.46137.96-1.01%202,734
Oct 22, 2024138.89141.73134.01139.87139.376.75%353,942
Oct 21, 2024133.49133.49130.95131.03130.56-1.95%150,625
Oct 18, 2024134.86134.86133.33133.64133.16-0.57%99,349
Oct 17, 2024136.56136.56133.70134.40133.92-1.44%87,957
Oct 16, 2024134.66137.36134.66136.36135.872.07%116,114
Oct 15, 2024134.84135.95133.50133.60133.12-1.15%105,830
Oct 14, 2024132.95135.47132.30135.15134.671.50%88,840
Oct 11, 2024134.09135.15133.06133.15132.670.20%162,354
Oct 10, 2024132.39134.08131.58132.89132.41-0.67%205,701
Oct 9, 2024133.89134.48132.87133.79133.310.11%111,405
Oct 8, 2024133.04133.87131.45133.64133.160.29%122,937
Oct 7, 2024128.81133.90127.93133.25132.772.79%207,269
Oct 4, 2024129.97130.16128.52129.63129.170.88%94,940
Oct 3, 2024128.59129.17127.70128.50128.04-1.00%97,328
Oct 2, 2024130.39131.69129.09129.80129.34-0.79%95,320
Oct 1, 2024132.39132.39130.46130.84130.37-1.22%153,579
Sep 30, 2024132.56134.04131.89132.45131.98-0.66%173,230
Sep 27, 2024135.35136.71132.37133.33132.85-0.50%280,019
Sep 26, 2024137.41137.42133.88134.00133.52-1.58%223,249
Sep 25, 2024138.61138.61135.80136.15135.66-1.27%138,236
Sep 24, 2024138.83139.50137.51137.90137.41-0.18%116,653
Sep 23, 2024139.03139.88137.82138.15137.660.06%112,528
Sep 20, 2024138.11139.24137.42138.07137.58-0.75%359,869
Sep 19, 2024140.20140.20137.94139.11138.611.22%111,136
Sep 18, 2024138.08139.99135.99137.44136.95-0.11%138,970
Sep 17, 2024140.00141.02136.58137.59137.10-1.36%140,033
Sep 16, 2024139.63140.80139.20139.49138.990.52%114,666
Sep 13, 2024137.37139.85136.61138.77138.271.75%119,294
Sep 12, 2024133.91136.55132.36136.38135.332.45%116,776
Sep 11, 2024131.18133.18129.14133.12132.090.70%92,506
Sep 10, 2024132.54132.93131.19132.19131.17-0.05%112,991
Sep 9, 2024132.70133.56131.24132.25131.23-0.13%143,621
Sep 6, 2024134.05134.85132.10132.42131.40-1.10%136,866
Sep 5, 2024134.26134.45132.34133.89132.86-0.17%140,292
Sep 4, 2024134.87135.04133.09134.12133.08-0.78%108,409
Sep 3, 2024139.58139.91134.78135.18134.14-4.20%160,102
Aug 30, 2024140.50141.21138.40141.10140.010.81%120,659
Aug 29, 2024141.14141.41137.64139.97138.890.11%103,451
Aug 28, 2024138.98140.28138.98139.82138.740.15%124,772
Aug 27, 2024140.12140.68138.81139.61138.53-0.46%122,354
Aug 26, 2024141.70142.52140.05140.26139.18-0.19%117,484
Aug 23, 2024139.62142.53139.50140.52139.431.12%137,905
Aug 22, 2024140.19140.19138.38138.96137.89-0.55%62,182
Aug 21, 2024139.47140.04138.84139.73138.650.89%84,362
Aug 20, 2024139.58139.86138.17138.50137.43-1.23%95,748
Aug 19, 2024138.29140.38138.26140.23139.151.57%77,591
Aug 16, 2024137.17138.45137.03138.06136.990.33%96,757
Aug 15, 2024140.14140.29137.16137.61136.550.46%170,062
Aug 14, 2024137.47137.47135.66136.98135.920.10%90,505
Aug 13, 2024136.76137.44135.36136.84135.780.72%101,523
Aug 12, 2024137.40138.03135.46135.86134.81-1.16%148,003
Aug 9, 2024136.89138.08135.17137.46136.400.91%162,088
Aug 8, 2024134.14136.49132.48136.22135.172.72%134,374
Aug 7, 2024135.00136.45132.12132.61131.59-0.67%123,042
Aug 6, 2024132.23134.97132.23133.51132.480.85%120,644
Aug 5, 2024129.94133.76127.95132.38131.36-1.58%190,344
Aug 2, 2024133.06134.84130.97134.51133.47-2.11%261,818
Aug 1, 2024140.08140.08136.32137.41136.35-1.50%184,112