GATX Corporation - GATX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	155.16	157.01	157.01	159.4	153.72	191,621
November 20, 2025	154.5	153.99	153.99	155.9	152.74	175,109
November 19, 2025	152.79	152.47	152.47	154.19	151.87	151,112
November 18, 2025	151.98	152.77	152.77	154.88	150.69	199,328
November 17, 2025	157.57	152.69	152.69	157.57	152.55	139,900
November 14, 2025	157.07	157.25	157.25	157.37	155.57	141,904
November 13, 2025	156.8	156.35	156.35	157.8	155.11	190,700
November 12, 2025	155.93	157.23	157.23	157.97	155.93	138,800
November 11, 2025	156.52	155.99	155.99	158.52	153.13	137,100
November 10, 2025	155.66	156.71	156.71	158.65	154.51	196,500
November 07, 2025	153.27	155.08	155.08	156	151.58	162,641
November 06, 2025	152.74	152.94	152.94	154.27	152.09	219,902
November 05, 2025	152.82	152.86	152.86	153.57	150.42	277,400
November 04, 2025	154.85	152.11	152.11	155.2	152.01	350,404
November 03, 2025	156.22	155.21	155.21	156.22	153.07	157,017
October 31, 2025	157.7	156.85	156.85	159.36	155.67	179,300
October 30, 2025	157.68	158.38	158.38	161.89	157.5	151,300
October 29, 2025	159.5	158.42	158.42	162.84	157.16	185,506
October 28, 2025	157.88	159.91	159.91	160.7	156.94	203,037
October 27, 2025	162.66	158.15	158.15	163.16	157.95	181,123
October 24, 2025	163.06	161.21	161.21	163.62	160.19	124,433
October 23, 2025	164.82	161.99	161.99	165.5	160.32	159,200
October 22, 2025	164.6	164.75	164.75	170.08	163.6	236,800
October 21, 2025	165.85	163.02	163.02	172	161.61	429,347
October 20, 2025	172.82	172.97	172.97	174.31	171.18	230,203
October 17, 2025	174.43	172.01	172.01	175.08	171.94	95,086
October 16, 2025	175.62	174.43	174.43	176.91	174.37	144,209
October 15, 2025	174.35	175.9	175.9	176.59	173.93	156,400
October 14, 2025	169.64	173.94	173.94	174.23	169.64	145,847
October 13, 2025	169.72	170.64	170.64	171.25	168.64	127,400
October 10, 2025	171.74	169.15	169.15	173.42	169.14	140,700
October 09, 2025	174.24	171.26	171.26	175.32	170.33	128,235
October 08, 2025	173.9	173.97	173.97	174.82	172.92	92,600
October 07, 2025	175.78	173.8	173.8	176.91	173.36	131,700
October 06, 2025	176.4	176.26	176.26	177.42	174.75	125,700
October 03, 2025	175.15	175.85	175.85	177.02	175.15	116,300
October 02, 2025	174.32	175.16	175.16	176.05	172.62	130,400
October 01, 2025	174.49	174.54	174.54	175.38	172.44	154,444
September 30, 2025	174.57	174.8	174.8	175.95	173.89	174,100
September 29, 2025	176.95	175.13	175.13	177	174.35	174,520
September 26, 2025	174.49	176.97	176.97	177.9	173.48	155,900
September 25, 2025	172.82	174.49	174.49	175.01	171.64	182,100
September 24, 2025	176.82	173.49	173.49	177.83	173.41	194,508
September 23, 2025	176.51	176.77	176.77	178.26	175.74	199,000
September 22, 2025	173.43	175.95	175.95	177.71	172.39	327,800
September 19, 2025	172.77	172.07	172.07	172.98	171.24	437,700
September 18, 2025	169	172.69	172.69	174.64	169	383,600
September 17, 2025	169.02	169.13	169.13	172.97	168.76	320,700
September 16, 2025	169.68	168.29	168.29	170.14	167.96	197,589
September 15, 2025	169.24	169.8	169.8	172.15	168.28	203,511
September 12, 2025	170.33	169.79	169.18	172.08	169.76	168,400
September 11, 2025	168.39	171.38	170.76	171.69	167.8	226,832

GATX Corporation (GATX) NYSE