Skip to main content
GATX Corporation (GATX)
NYSE: GATX · Real-Time Price · USD
156.57
+2.29 (1.48%)
Nov 21, 2024, 11:18 AM EST - Market open

GATX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024152.76154.35150.97154.28154.281.21%146,276
Nov 19, 2024151.11152.48149.97152.43152.430.07%128,621
Nov 18, 2024152.63153.74151.48152.33152.330.53%156,068
Nov 15, 2024152.34152.34150.61151.53151.530.19%172,618
Nov 14, 2024153.37153.85150.03151.25151.25-1.36%121,500
Nov 13, 2024153.39155.75152.97153.33153.330.20%137,425
Nov 12, 2024153.63154.70152.10153.02153.02-0.80%153,348
Nov 11, 2024154.53155.46153.22154.26154.260.88%125,069
Nov 8, 2024152.58154.31149.75152.92152.92-0.16%215,682
Nov 7, 2024152.49156.03151.82153.17153.170.05%295,675
Nov 6, 2024149.92154.42149.19153.09153.097.33%266,721
Nov 5, 2024138.49142.77138.49142.63142.632.45%113,205
Nov 4, 2024137.89140.17137.89139.22139.220.74%103,726
Nov 1, 2024139.08141.17137.05138.20138.200.32%143,777
Oct 31, 2024138.97140.38137.71137.76137.76-1.34%103,370
Oct 30, 2024139.09141.31139.09139.63139.630.16%105,901
Oct 29, 2024138.33139.86137.46139.41139.410.21%93,513
Oct 28, 2024138.44140.21138.44139.12139.120.95%102,739
Oct 25, 2024140.07140.49137.39137.81137.81-0.82%169,838
Oct 24, 2024139.33140.95137.58138.95138.950.35%148,153
Oct 23, 2024138.67139.13136.81138.46138.46-1.01%202,734
Oct 22, 2024138.89141.73134.01139.87139.876.75%353,942
Oct 21, 2024133.49133.49130.95131.03131.03-1.95%150,625
Oct 18, 2024134.86134.86133.33133.64133.64-0.57%99,349
Oct 17, 2024136.56136.56133.70134.40134.40-1.44%87,957
Oct 16, 2024134.66137.36134.66136.36136.362.07%116,114
Oct 15, 2024134.84135.95133.50133.60133.60-1.15%105,830
Oct 14, 2024132.95135.47132.30135.15135.151.50%88,840
Oct 11, 2024134.09135.15133.06133.15133.150.20%162,354
Oct 10, 2024132.39134.08131.58132.89132.89-0.67%205,701
Oct 9, 2024133.89134.48132.87133.79133.790.11%111,405
Oct 8, 2024133.04133.87131.45133.64133.640.29%122,937
Oct 7, 2024128.81133.90127.93133.25133.252.79%207,269
Oct 4, 2024129.97130.16128.52129.63129.630.88%94,940
Oct 3, 2024128.59129.17127.70128.50128.50-1.00%97,328
Oct 2, 2024130.39131.69129.09129.80129.80-0.79%95,320
Oct 1, 2024132.39132.39130.46130.84130.84-1.22%153,579
Sep 30, 2024132.56134.04131.89132.45132.45-0.66%173,230
Sep 27, 2024135.35136.71132.37133.33133.33-0.50%280,019
Sep 26, 2024137.41137.42133.88134.00134.00-1.58%223,249
Sep 25, 2024138.61138.61135.80136.15136.15-1.27%138,236
Sep 24, 2024138.83139.50137.51137.90137.90-0.18%116,653
Sep 23, 2024139.03139.88137.82138.15138.150.06%112,528
Sep 20, 2024138.11139.24137.42138.07138.07-0.75%359,869
Sep 19, 2024140.20140.20137.94139.11139.111.22%111,136
Sep 18, 2024138.08139.99135.99137.44137.44-0.11%138,970
Sep 17, 2024140.00141.02136.58137.59137.59-1.36%140,033
Sep 16, 2024139.63140.80139.20139.49139.490.52%114,666
Sep 13, 2024137.37139.85136.61138.77138.771.75%119,294
Sep 12, 2024133.91136.55132.36136.38135.812.45%116,776
Sep 11, 2024131.18133.18129.14133.12132.570.70%92,506
Sep 10, 2024132.54132.93131.19132.19131.64-0.05%112,991
Sep 9, 2024132.70133.56131.24132.25131.70-0.13%143,621
Sep 6, 2024134.05134.85132.10132.42131.87-1.10%136,866
Sep 5, 2024134.26134.45132.34133.89133.33-0.17%140,292
Sep 4, 2024134.87135.04133.09134.12133.56-0.78%108,409
Sep 3, 2024139.58139.91134.78135.18134.62-4.20%160,102
Aug 30, 2024140.50141.21138.40141.10140.510.81%120,659
Aug 29, 2024141.14141.41137.64139.97139.390.11%103,451
Aug 28, 2024138.98140.28138.98139.82139.240.15%124,772
Aug 27, 2024140.12140.68138.81139.61139.03-0.46%122,354
Aug 26, 2024141.70142.52140.05140.26139.68-0.19%117,484
Aug 23, 2024139.62142.53139.50140.52139.941.12%137,905
Aug 22, 2024140.19140.19138.38138.96138.38-0.55%62,182
Aug 21, 2024139.47140.04138.84139.73139.150.89%84,362
Aug 20, 2024139.58139.86138.17138.50137.92-1.23%95,748
Aug 19, 2024138.29140.38138.26140.23139.651.57%77,591
Aug 16, 2024137.17138.45137.03138.06137.490.33%96,757
Aug 15, 2024140.14140.29137.16137.61137.040.46%170,062
Aug 14, 2024137.47137.47135.66136.98136.410.10%90,505
Aug 13, 2024136.76137.44135.36136.84136.270.72%101,523
Aug 12, 2024137.40138.03135.46135.86135.30-1.16%148,003
Aug 9, 2024136.89138.08135.17137.46136.890.91%162,088
Aug 8, 2024134.14136.49132.48136.22135.652.72%134,374
Aug 7, 2024135.00136.45132.12132.61132.06-0.67%123,042
Aug 6, 2024132.23134.97132.23133.51132.950.85%120,644
Aug 5, 2024129.94133.76127.95132.38131.83-1.58%190,344
Aug 2, 2024133.06134.84130.97134.51133.95-2.11%261,818
Aug 1, 2024140.08140.08136.32137.41136.84-1.50%184,112
Jul 31, 2024139.59142.54137.72139.50138.920.71%218,234
Jul 30, 2024136.92139.16136.92138.51137.931.16%128,884
Jul 29, 2024140.47141.76136.77136.92136.35-2.14%148,653
Jul 26, 2024136.69140.02136.69139.92139.342.91%208,815
Jul 25, 2024134.96137.35134.30135.96135.390.90%301,406
Jul 24, 2024134.00137.25133.37134.75134.190.39%347,236
Jul 23, 2024141.86141.86132.64134.23133.67-7.65%427,886
Jul 22, 2024144.34146.04142.22145.35144.751.46%202,584
Jul 19, 2024145.14145.14143.26143.26142.66-0.93%161,237
Jul 18, 2024147.37149.75144.32144.60144.00-2.41%240,263
Jul 17, 2024149.22151.05148.08148.17147.55-1.39%233,301
Jul 16, 2024147.42151.33147.42150.26149.642.71%213,573
Jul 15, 2024145.01148.36144.90146.30145.691.57%203,245
Jul 12, 2024143.94146.25143.89144.04143.441.06%167,596
Jul 11, 2024139.49143.54138.32142.53141.944.54%265,291
Jul 10, 2024136.31137.16134.97136.34135.770.65%170,957
Jul 9, 2024135.77136.48134.17135.46134.90-0.16%181,816
Jul 8, 2024134.49136.23133.54135.68135.121.68%161,791
Jul 5, 2024132.24133.85131.31133.44132.890.59%90,549
Jul 3, 2024133.70134.36131.87132.66132.11-0.05%61,091
Jul 2, 2024130.89133.21130.89132.72132.171.57%123,518