GATX Corporation - GATX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	168.66	167.64	167.64	170.46	166.45	128,749
September 04, 2025	167.93	168.5	168.5	168.55	166.75	134,608
September 03, 2025	167.56	167.35	167.35	169.55	165.74	169,230
September 02, 2025	167	168.2	168.2	168.49	165.67	175,513
August 29, 2025	170.75	168.31	168.31	170.84	167.16	218,600
August 28, 2025	169.51	170.08	170.08	171.62	167.04	269,040
August 27, 2025	164.18	166.03	166.03	167.04	164.18	145,930
August 26, 2025	165.51	164.88	164.88	165.83	163.48	201,700
August 25, 2025	165.84	164.84	164.84	165.88	164.59	122,400
August 22, 2025	161	166.45	166.45	166.62	160.38	196,700
August 21, 2025	158.73	160.18	160.18	160.34	158.24	115,138
August 20, 2025	160.61	159.96	159.96	160.61	159.28	113,929
August 19, 2025	158.36	160.13	160.13	160.18	158.36	108,600
August 18, 2025	159.09	158.11	158.11	159.52	157.59	160,442
August 15, 2025	157.87	156.4	156.4	157.87	154.98	142,306
August 14, 2025	158.06	157.34	157.34	158.57	154.87	189,315
August 13, 2025	159.61	159.53	159.53	161.24	159.25	214,500
August 12, 2025	153.6	158.5	158.5	158.72	153.29	178,720
August 11, 2025	150.94	152.75	152.75	153.12	150.54	141,822
August 08, 2025	151.24	151.26	151.26	152.78	150.81	82,515
August 07, 2025	152.52	151.24	151.24	152.52	151	113,900
August 06, 2025	151.76	152	152	153.13	150.59	123,346
August 05, 2025	149.21	151.37	151.37	151.37	148.26	173,600
August 04, 2025	149.25	149.59	149.59	150.1	148.2	124,314
August 01, 2025	151.22	149.23	149.23	152.2	149.05	250,200
July 31, 2025	152.78	152.69	152.69	154.04	151.61	220,947
July 30, 2025	153.85	155.29	155.29	157.3	153.85	281,047
July 29, 2025	157.28	154.18	154.18	160.74	152.74	379,900
July 28, 2025	153.89	152.47	152.47	154.18	152.34	161,537
July 25, 2025	152.84	153.47	153.47	154.05	152.15	130,735
July 24, 2025	153.06	152.28	152.28	153.66	151.86	147,400
July 23, 2025	154.75	154.1	154.1	155.95	152.88	177,000
July 22, 2025	153.25	154.27	154.27	155.7	153.02	165,000
July 21, 2025	154.28	153.49	153.49	154.43	152.2	217,716
July 18, 2025	156.73	154	154	156.73	153.65	143,800
July 17, 2025	154.26	156	156	156.56	154.26	175,315
July 16, 2025	155.41	154.8	154.8	155.41	152.72	148,100
July 15, 2025	158.55	154.75	154.75	159.27	154.7	184,406
July 14, 2025	157.25	159	159	159.49	156.81	107,048
July 11, 2025	159.45	157.99	157.99	159.45	156.84	130,000
July 10, 2025	158.57	159.99	159.99	161.03	158.33	132,042
July 09, 2025	158.51	158.26	158.26	159.46	157.26	101,800
July 08, 2025	157.2	158.28	158.28	159.49	157.1	209,936
July 07, 2025	158.19	157.46	157.46	160.79	157.36	136,100
July 03, 2025	158.61	159.23	159.23	160	158.4	82,633
July 02, 2025	156.6	158.57	158.57	158.7	155.95	154,578
July 01, 2025	153.68	156.15	156.15	157.21	153.04	189,843
June 30, 2025	155.09	153.56	153.56	156.15	153.02	181,800
June 27, 2025	155.33	154.97	154.97	156.77	154.67	292,408
June 26, 2025	153.28	155.03	155.03	155.42	152.81	159,100
June 25, 2025	155.22	153.38	153.38	155.35	152.76	151,844
June 24, 2025	156.4	155.91	155.91	156.4	154.88	125,710
June 23, 2025	152.73	155.13	155.13	155.23	151.68	232,000
June 20, 2025	154.7	152.84	152.84	154.95	152.74	250,706
June 18, 2025	152.05	153.38	153.38	155.18	151.77	186,800
June 17, 2025	152	151.51	151.51	152.6	151.29	182,700
June 16, 2025	154.44	153.3	153.3	154.79	153	145,900
June 13, 2025	154.45	153.21	153.21	155.13	152.88	159,308
June 12, 2025	154.28	156.06	155.45	156.15	153.57	116,315
June 11, 2025	157.88	155.68	155.07	158.17	155.67	136,400

GATX Corporation (GATX) NYSE