GATX Corporation - GATX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	167.4	168.45	167.84	169.44	167.4	214,600
September 09, 2025	167.75	168.08	167.48	168.37	165.5	138,800
September 08, 2025	167.9	168	167.4	168.03	165.76	144,100
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

GATX Corporation (GATX) NYSE