GATX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	155.22	155.67	153.87	155.41	155.41	0.16%	155,532
Jun 4, 2025	157.34	157.72	154.94	155.16	155.16	-1.16%	224,354
Jun 3, 2025	156.76	157.44	155.38	156.98	156.98	0.40%	258,979
Jun 2, 2025	158.54	159.63	155.86	156.35	156.35	-1.81%	361,936
May 30, 2025	152.11	162.76	150.71	159.24	159.24	8.72%	658,854
May 29, 2025	145.48	146.51	144.56	146.47	146.47	0.78%	492,124
May 28, 2025	147.85	148.06	145.08	145.34	145.34	-1.64%	210,922
May 27, 2025	146.08	148.58	145.33	147.76	147.76	2.40%	170,302
May 23, 2025	144.11	144.93	143.46	144.29	144.29	-0.71%	140,795
May 22, 2025	144.46	146.23	143.52	145.32	145.32	-0.34%	136,738
May 21, 2025	146.49	147.24	145.06	145.82	145.82	-1.79%	174,569
May 20, 2025	149.11	150.63	148.06	148.48	148.48	-0.66%	150,761
May 19, 2025	148.81	150.50	148.66	149.47	149.47	-0.62%	131,274
May 16, 2025	150.14	151.56	149.06	150.40	150.40	0.25%	228,468
May 15, 2025	149.27	150.45	148.54	150.03	150.03	0.68%	149,345
May 14, 2025	148.07	149.69	147.91	149.01	149.01	-0.15%	132,760
May 13, 2025	149.22	151.01	148.61	149.24	149.24	0.27%	171,700
May 12, 2025	150.36	151.65	147.38	148.84	148.84	2.02%	248,917
May 9, 2025	145.72	146.05	144.44	145.90	145.90	0.23%	137,624
May 8, 2025	146.09	147.21	144.73	145.57	145.57	0.78%	131,619
May 7, 2025	146.88	147.18	144.19	144.44	144.44	-1.03%	198,523
May 6, 2025	146.11	147.30	145.23	145.94	145.94	-0.82%	125,354
May 5, 2025	147.31	149.59	146.96	147.15	147.15	-1.34%	137,731
May 2, 2025	146.39	149.80	146.35	149.15	149.15	2.84%	118,460
May 1, 2025	145.42	146.46	144.49	145.03	145.03	-0.64%	216,581
Apr 30, 2025	144.16	146.55	141.28	145.96	145.96	0.55%	210,556
Apr 29, 2025	143.76	145.94	142.44	145.16	145.16	0.53%	182,274
Apr 28, 2025	144.83	145.53	142.69	144.40	144.40	-0.39%	185,483
Apr 25, 2025	142.37	145.03	141.16	144.96	144.96	0.56%	165,828
Apr 24, 2025	140.75	145.31	140.75	144.15	144.15	1.53%	223,037
Apr 23, 2025	143.42	151.00	141.96	141.98	141.98	-4.38%	347,356
Apr 22, 2025	147.28	149.04	145.43	148.49	148.49	1.97%	231,629
Apr 21, 2025	146.38	147.24	143.50	145.62	145.62	-1.02%	207,261
Apr 17, 2025	147.88	149.42	145.75	147.12	147.12	-0.60%	188,495
Apr 16, 2025	146.37	153.63	146.35	148.01	148.01	0.50%	395,244
Apr 15, 2025	148.88	149.62	147.00	147.27	147.27	-0.79%	134,582
Apr 14, 2025	148.88	149.71	146.50	148.45	148.45	0.30%	158,429
Apr 11, 2025	146.46	149.01	143.97	148.01	148.01	0.89%	179,537
Apr 10, 2025	144.52	148.91	143.93	146.70	146.70	-1.77%	278,747
Apr 9, 2025	139.79	150.80	139.79	149.35	149.35	5.72%	348,916
Apr 8, 2025	145.83	149.37	139.49	141.27	141.27	-0.77%	277,594
Apr 7, 2025	141.42	149.99	139.44	142.36	142.36	-2.36%	316,483
Apr 4, 2025	141.81	147.16	141.00	145.80	145.80	-1.79%	435,828
Apr 3, 2025	150.51	152.04	147.38	148.45	148.45	-6.00%	294,993
Apr 2, 2025	154.57	158.47	154.57	157.93	157.93	0.99%	133,353
Apr 1, 2025	153.83	156.56	153.48	156.38	156.38	0.71%	112,701
Mar 31, 2025	155.28	156.17	153.50	155.27	155.27	-0.53%	141,512
Mar 28, 2025	158.33	159.22	154.76	156.09	156.09	-1.96%	103,391
Mar 27, 2025	158.75	160.29	157.14	159.21	159.21	0.45%	135,804
Mar 26, 2025	159.85	159.85	157.43	158.50	158.50	-0.33%	131,533