GATX Corporation (GATX)
156.05
-3.16 (-1.98%)
At close: Mar 28, 2025, 3:59 PM
163.59
4.83%
After-hours: Mar 28, 2025, 07:49 PM EDT
GATX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 158.33 | 159.22 | 154.76 | 156.09 | -3.12 | -1.96% | 103,375 |
| Mar 27, 2025 | 158.75 | 160.29 | 157.14 | 159.21 | 0.71 | 0.45% | 135,804 |
| Mar 26, 2025 | 159.85 | 159.85 | 157.43 | 158.50 | -0.52 | -0.33% | 131,533 |
| Mar 25, 2025 | 157.94 | 159.60 | 157.94 | 159.02 | 0.94 | 0.59% | 147,700 |
| Mar 24, 2025 | 156.68 | 159.09 | 155.92 | 158.08 | 3.17 | 2.05% | 190,400 |
| Mar 21, 2025 | 154.67 | 155.45 | 152.66 | 154.91 | -1.04 | -0.67% | 306,900 |
| Mar 20, 2025 | 154.25 | 157.07 | 154.25 | 155.95 | -0.55 | -0.35% | 109,000 |
| Mar 19, 2025 | 154.15 | 156.60 | 153.74 | 156.50 | 3.23 | 2.11% | 151,614 |
| Mar 18, 2025 | 155.20 | 155.20 | 152.73 | 153.27 | -2.12 | -1.36% | 135,000 |
| Mar 17, 2025 | 152.21 | 156.28 | 152.21 | 155.39 | 1.51 | 0.98% | 126,800 |
| Mar 14, 2025 | 151.90 | 153.94 | 150.22 | 153.88 | 3.94 | 2.63% | 146,200 |
| Mar 13, 2025 | 152.04 | 152.73 | 149.41 | 149.94 | -1.85 | -1.22% | 128,338 |
| Mar 12, 2025 | 153.50 | 154.12 | 151.55 | 151.79 | -0.91 | -0.60% | 136,900 |
| Mar 11, 2025 | 152.41 | 154.45 | 151.32 | 152.70 | 1.10 | 0.73% | 169,100 |
| Mar 10, 2025 | 153.13 | 154.79 | 151.07 | 151.60 | -3.19 | -2.06% | 186,200 |
| Mar 7, 2025 | 155.96 | 158.39 | 153.14 | 154.79 | -1.99 | -1.27% | 148,700 |
| Mar 6, 2025 | 157.65 | 159.84 | 155.95 | 156.78 | -2.68 | -1.68% | 222,500 |
| Mar 5, 2025 | 159.30 | 161.26 | 156.66 | 159.46 | -0.04 | -0.03% | 185,541 |
| Mar 4, 2025 | 161.92 | 162.01 | 159.33 | 159.50 | -4.50 | -2.74% | 139,316 |
| Mar 3, 2025 | 168.00 | 168.00 | 163.50 | 164.00 | -3.05 | -1.83% | 145,800 |
| Feb 28, 2025 | 164.42 | 167.31 | 164.20 | 167.05 | 2.52 | 1.53% | 136,100 |
| Feb 27, 2025 | 163.75 | 165.39 | 163.12 | 164.53 | 1.25 | 0.77% | 91,400 |
| Feb 26, 2025 | 163.10 | 165.11 | 162.86 | 163.28 | 0.38 | 0.23% | 121,702 |
| Feb 25, 2025 | 162.89 | 164.40 | 162.36 | 162.90 | 1.03 | 0.64% | 90,000 |
| Feb 24, 2025 | 163.22 | 164.00 | 161.82 | 161.87 | -0.08 | -0.05% | 123,020 |
| Feb 21, 2025 | 165.40 | 166.08 | 161.35 | 161.95 | -2.31 | -1.41% | 125,018 |
| Feb 20, 2025 | 165.00 | 165.28 | 161.43 | 164.26 | -1.67 | -1.01% | 128,900 |
| Feb 19, 2025 | 164.99 | 166.83 | 164.52 | 165.93 | -1.23 | -0.74% | 105,713 |
| Feb 18, 2025 | 165.62 | 168.89 | 165.62 | 167.16 | 1.77 | 1.07% | 137,100 |
| Feb 14, 2025 | 166.57 | 166.62 | 164.33 | 165.39 | 0.01 | 0.01% | 110,400 |
| Feb 13, 2025 | 165.76 | 165.95 | 163.41 | 165.38 | -0.11 | -0.07% | 102,228 |
| Feb 12, 2025 | 164.52 | 165.93 | 163.35 | 165.49 | -1.41 | -0.84% | 140,527 |
| Feb 11, 2025 | 163.99 | 167.53 | 163.99 | 166.90 | 2.35 | 1.43% | 157,100 |
| Feb 10, 2025 | 165.90 | 165.97 | 164.19 | 164.55 | -0.86 | -0.52% | 116,700 |
| Feb 7, 2025 | 166.36 | 166.36 | 164.23 | 165.41 | -1.04 | -0.62% | 112,100 |
| Feb 6, 2025 | 166.61 | 167.87 | 166.00 | 166.45 | 0.96 | 0.58% | 100,500 |
| Feb 5, 2025 | 165.49 | 166.55 | 164.15 | 165.49 | 0.70 | 0.42% | 90,249 |
| Feb 4, 2025 | 163.67 | 165.99 | 162.93 | 164.79 | -0.29 | -0.18% | 134,900 |
| Feb 3, 2025 | 162.66 | 166.79 | 162.36 | 165.08 | -0.39 | -0.24% | 172,900 |
| Jan 31, 2025 | 165.84 | 167.53 | 164.77 | 165.47 | -1.27 | -0.76% | 146,941 |
| Jan 30, 2025 | 165.89 | 167.11 | 165.28 | 166.74 | 2.48 | 1.51% | 108,000 |
| Jan 29, 2025 | 165.75 | 167.19 | 163.80 | 164.26 | -1.49 | -0.90% | 103,910 |
| Jan 28, 2025 | 165.19 | 166.17 | 164.14 | 165.75 | 0.20 | 0.12% | 137,300 |
| Jan 27, 2025 | 167.25 | 168.29 | 164.80 | 165.55 | -1.83 | -1.09% | 175,449 |
| Jan 24, 2025 | 159.45 | 167.83 | 159.45 | 167.38 | 5.95 | 3.69% | 216,047 |
| Jan 23, 2025 | 156.96 | 164.85 | 156.96 | 161.43 | 6.94 | 4.49% | 306,245 |
| Jan 22, 2025 | 154.23 | 155.15 | 153.40 | 154.49 | -0.60 | -0.39% | 163,061 |
| Jan 21, 2025 | 155.24 | 156.88 | 154.83 | 155.09 | 0.40 | 0.26% | 137,730 |
| Jan 17, 2025 | 155.58 | 156.18 | 153.56 | 154.69 | 0.58 | 0.38% | 121,649 |
| Jan 16, 2025 | 154.00 | 155.24 | 152.34 | 154.11 | 0.16 | 0.10% | 113,919 |