GATX Corporation - GATX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	190.83	198.64	198.64	198.88	189.56	465,950
February 19, 2026	186.66	189	189	190.94	181.75	288,255
February 18, 2026	193.64	190.27	190.27	195.42	190.23	266,303
February 17, 2026	191.87	193.49	193.49	194.8	190.98	217,800
February 13, 2026	190	192.06	192.06	192.51	188.94	123,434
February 12, 2026	190.22	190.28	190.28	192.88	190	196,300
February 11, 2026	190.25	188.89	188.89	191.41	188.11	132,332
February 10, 2026	189.41	189.57	189.57	190.57	188.96	114,238
February 09, 2026	188.15	189.13	189.13	189.8	187.45	128,446
February 06, 2026	188.79	188.43	188.43	191.44	187.39	250,900
February 05, 2026	186.63	188.19	188.19	189.95	186.63	205,900
February 04, 2026	186.37	186.63	186.63	189.29	186.37	193,800
February 03, 2026	181.76	184.55	184.55	186.69	181.76	156,345
February 02, 2026	181.96	181.98	181.98	182.84	180.34	184,700
January 30, 2026	179.77	181.91	181.91	182.17	179.16	498,361
January 29, 2026	180.53	181.79	181.79	181.79	177.68	232,700
January 28, 2026	182.81	180.07	180.07	183.49	179.58	147,700
January 27, 2026	183.59	183.72	183.72	183.94	181.93	126,048
January 26, 2026	184.53	184.01	184.01	185.76	183.57	228,400
January 23, 2026	184.73	183.35	183.35	186.14	183.07	173,700
January 22, 2026	184.05	185.63	185.63	186.61	182.25	224,792
January 21, 2026	179.6	183.34	183.34	184.09	179.6	251,616
January 20, 2026	178.22	179.02	179.02	180.33	177.65	300,624
January 16, 2026	176.66	179.47	179.47	179.61	176.66	164,747
January 15, 2026	177.65	177.02	177.02	179.16	175.34	184,300
January 14, 2026	177.15	177.09	177.09	179.03	176.17	134,800
January 13, 2026	175.5	175.93	175.93	176.28	173.46	80,489
January 12, 2026	174.88	176.09	176.09	176.68	174.58	99,300
January 09, 2026	177.75	175.88	175.88	179.7	174.62	179,900
January 08, 2026	173.43	177.85	177.85	177.85	173.18	91,240
January 07, 2026	175.46	174.26	174.26	175.46	173.02	129,100
January 06, 2026	172.3	175.17	175.17	175.19	172	120,700
January 05, 2026	169.96	172.63	172.63	174.95	169.96	130,316
January 02, 2026	169.09	170.82	170.82	171.08	168.5	126,015
December 31, 2025	172.1	169.6	169.6	172.95	169.38	114,500
December 30, 2025	170.77	171.95	171.95	172.97	169.84	125,300
December 29, 2025	173.21	172.33	172.33	173.39	171.86	123,841
December 26, 2025	173.69	173.21	173.21	174	172.42	77,345
December 24, 2025	173.51	174.16	174.16	174.68	173.24	52,200
December 23, 2025	173.33	173.38	173.38	175.37	171.83	123,700
December 22, 2025	172.25	174.13	174.13	175.32	172.25	133,800
December 19, 2025	172.55	172.77	172.77	173.72	171.99	385,700
December 18, 2025	171.44	172.99	172.99	174.5	167.55	293,800
December 17, 2025	169.91	170.72	170.72	171.69	167.69	161,639
December 16, 2025	170.25	169.86	169.86	171.57	168.98	187,200
December 15, 2025	169.04	169.7	169.7	169.97	167.57	122,814
December 12, 2025	170.71	168.27	168.27	171.02	167.82	143,946
December 11, 2025	168	169.85	169.85	171.13	168	151,300
December 10, 2025	163.64	167.21	167.21	167.66	163.47	223,400
December 09, 2025	165.77	164.76	164.76	166.9	164.72	103,325
December 08, 2025	166.64	165.44	165.44	168.45	165.33	154,224
December 05, 2025	164.24	167.3	167.3	168.86	164.24	201,800
December 04, 2025	166	164.93	164.93	166.62	164.5	96,591
December 03, 2025	161.93	165.68	165.68	165.77	159.72	135,442
December 02, 2025	160.93	161	161	161.3	159.12	176,000
December 01, 2025	158.83	159.65	159.65	161.14	158.83	141,200
November 28, 2025	160.73	159.93	159.93	161.37	159.5	97,500
November 26, 2025	158.84	160.32	160.32	161.72	157.67	179,442
November 25, 2025	157.23	159.41	159.41	159.59	156.24	142,506
November 24, 2025	157.6	156.58	156.58	157.6	154.38	213,715

GATX Corporation (GATX) NYSE