GATX Corporation (GATX)
NYSE: GATX · Real-Time Price · USD
155.41
+0.25 (0.16%)
Jun 5, 2025, 4:00 PM - Market closed
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 |