GATX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	167.30	168.43	166.36	166.79	166.79	-0.51%	241,052
Jun 2, 2026	163.48	168.81	163.48	167.64	167.64	1.90%	223,824
Jun 1, 2026	167.70	168.45	164.06	164.52	164.52	-2.70%	210,668
May 29, 2026	169.01	170.84	168.52	169.08	169.08	-0.84%	141,419
May 28, 2026	170.79	172.08	168.63	170.52	170.52	-1.06%	180,644
May 27, 2026	172.35	173.23	170.96	172.34	172.34	0.25%	132,850
May 26, 2026	170.57	172.03	166.53	171.91	171.91	1.32%	210,134
May 22, 2026	173.89	173.91	169.61	169.67	169.67	-1.88%	169,841
May 21, 2026	169.71	173.15	167.40	172.92	172.92	1.21%	228,211
May 20, 2026	170.88	171.99	169.09	170.85	170.85	0.55%	168,054
May 19, 2026	170.01	171.71	167.96	169.92	169.92	-0.80%	235,677
May 18, 2026	172.51	174.47	171.08	171.29	171.29	-0.80%	183,056
May 15, 2026	174.74	176.71	172.12	172.67	172.67	-2.07%	260,894
May 14, 2026	181.19	181.28	175.38	176.32	176.32	-1.89%	345,561
May 13, 2026	183.46	184.69	179.29	179.72	179.72	-2.24%	238,208
May 12, 2026	186.56	186.56	181.46	183.83	183.83	-1.59%	272,341
May 11, 2026	187.29	191.84	186.00	186.80	186.80	0.20%	243,312
May 8, 2026	184.22	186.63	182.84	186.43	186.43	1.86%	250,588
May 7, 2026	191.89	191.89	180.04	183.02	183.02	-8.28%	490,752
May 6, 2026	197.98	200.08	196.98	199.55	199.55	2.26%	232,850
May 5, 2026	194.13	197.31	194.13	195.14	195.14	0.96%	165,550
May 4, 2026	195.12	196.20	192.18	193.28	193.28	-1.56%	142,113
May 1, 2026	196.73	198.70	195.16	196.35	196.35	0.22%	147,891
Apr 30, 2026	194.46	196.77	193.07	195.92	195.92	1.10%	201,522
Apr 29, 2026	196.87	197.42	192.47	193.79	193.79	-1.85%	192,781
Apr 28, 2026	199.00	199.35	195.84	197.44	197.44	-0.09%	138,939
Apr 27, 2026	198.59	201.00	196.74	197.61	197.61	-0.28%	171,794
Apr 24, 2026	198.28	199.33	197.23	198.16	198.16	-0.39%	179,602
Apr 23, 2026	197.78	200.83	197.58	198.94	198.94	1.22%	125,012
Apr 22, 2026	201.35	201.35	196.55	196.55	196.55	-1.77%	263,814
Apr 21, 2026	200.75	203.00	198.78	200.09	200.09	-0.33%	185,663
Apr 20, 2026	197.02	201.44	197.02	200.76	200.76	1.13%	187,048
Apr 17, 2026	199.21	205.56	198.50	198.51	198.51	0.77%	252,373
Apr 16, 2026	194.99	197.54	194.99	197.00	197.00	0.68%	147,856
Apr 15, 2026	195.15	196.20	194.50	195.66	195.66	-0.21%	170,868
Apr 14, 2026	194.26	197.10	194.00	196.08	196.08	0.85%	206,137
Apr 13, 2026	192.80	194.98	192.74	194.42	194.42	0.44%	188,877
Apr 10, 2026	191.98	193.93	191.98	193.57	193.57	0.55%	266,050
Apr 9, 2026	185.56	192.64	184.69	192.51	192.51	3.95%	236,134
Apr 8, 2026	183.38	186.31	182.57	185.20	185.20	4.92%	449,592
Apr 7, 2026	172.49	176.99	171.66	176.51	176.51	2.07%	232,934
Apr 6, 2026	173.63	173.79	171.77	172.93	172.93	-0.79%	119,094
Apr 2, 2026	169.57	174.40	166.54	174.30	174.30	1.54%	186,454
Apr 1, 2026	170.80	174.55	170.54	171.65	171.65	0.53%	198,246
Mar 31, 2026	168.82	172.04	167.11	170.74	170.74	2.13%	160,031
Mar 30, 2026	169.14	170.64	166.68	167.18	167.18	-0.25%	242,118
Mar 27, 2026	167.67	169.71	166.67	167.60	167.60	-0.49%	129,737
Mar 26, 2026	168.80	170.84	167.42	168.42	168.42	-0.96%	129,288
Mar 25, 2026	171.47	171.47	168.33	170.05	170.05	0.42%	129,306
Mar 24, 2026	167.72	170.77	167.46	169.34	169.34	0.13%	172,543