GATX Corporation (GATX)
NYSE: GATX · Real-Time Price · USD
169.80
+0.01 (0.01%)
At close: Sep 15, 2025, 4:00 PM EDT
171.99
+2.19 (1.29%)
After-hours: Sep 15, 2025, 4:03 PM EDT
GATX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 170.33 | 172.08 | 169.76 | 169.79 | 169.79 | -0.93% | 168,394 |
| Sep 11, 2025 | 168.39 | 171.69 | 167.80 | 171.38 | 171.38 | 1.74% | 226,832 |
| Sep 10, 2025 | 167.40 | 169.44 | 167.40 | 168.45 | 168.45 | 0.22% | 214,574 |
| Sep 9, 2025 | 167.75 | 168.37 | 165.50 | 168.08 | 168.08 | 0.05% | 138,795 |
| Sep 8, 2025 | 167.90 | 168.03 | 165.76 | 168.00 | 168.00 | 0.21% | 144,075 |
| Sep 5, 2025 | 168.66 | 170.46 | 166.45 | 167.64 | 167.64 | -0.51% | 128,749 |
| Sep 4, 2025 | 167.93 | 168.55 | 166.75 | 168.50 | 168.50 | 0.69% | 134,608 |
| Sep 3, 2025 | 167.56 | 169.55 | 165.74 | 167.35 | 167.35 | -0.51% | 169,230 |
| Sep 2, 2025 | 167.00 | 168.49 | 165.67 | 168.20 | 168.20 | -0.07% | 175,513 |
| Aug 29, 2025 | 170.75 | 170.84 | 167.16 | 168.31 | 168.31 | -1.04% | 218,600 |
| Aug 28, 2025 | 169.51 | 171.62 | 167.04 | 170.08 | 170.08 | 2.44% | 269,040 |
| Aug 27, 2025 | 164.18 | 167.04 | 164.18 | 166.03 | 166.03 | 0.70% | 145,930 |
| Aug 26, 2025 | 165.51 | 165.83 | 163.48 | 164.88 | 164.88 | 0.02% | 201,657 |
| Aug 25, 2025 | 165.84 | 165.88 | 164.59 | 164.84 | 164.84 | -0.97% | 122,354 |
| Aug 22, 2025 | 161.00 | 166.62 | 160.38 | 166.45 | 166.45 | 3.91% | 196,655 |
| Aug 21, 2025 | 158.73 | 160.34 | 158.24 | 160.18 | 160.18 | 0.14% | 115,138 |
| Aug 20, 2025 | 160.61 | 160.61 | 159.28 | 159.96 | 159.96 | -0.11% | 113,929 |
| Aug 19, 2025 | 158.36 | 160.18 | 158.36 | 160.13 | 160.13 | 1.28% | 108,597 |
| Aug 18, 2025 | 159.09 | 159.52 | 157.59 | 158.11 | 158.11 | 1.09% | 160,442 |
| Aug 15, 2025 | 157.87 | 157.87 | 154.98 | 156.40 | 156.40 | -0.60% | 142,306 |
| Aug 14, 2025 | 158.06 | 158.57 | 154.87 | 157.34 | 157.34 | -1.37% | 189,315 |
| Aug 13, 2025 | 159.61 | 161.24 | 159.25 | 159.53 | 159.53 | 0.65% | 214,464 |
| Aug 12, 2025 | 153.78 | 158.72 | 153.30 | 158.50 | 158.50 | 3.76% | 178,720 |
| Aug 11, 2025 | 150.94 | 153.12 | 150.55 | 152.75 | 152.75 | 0.99% | 141,822 |
| Aug 8, 2025 | 151.24 | 152.78 | 150.81 | 151.26 | 151.26 | 0.01% | 82,515 |
| Aug 7, 2025 | 152.52 | 152.52 | 151.00 | 151.24 | 151.24 | -0.50% | 113,880 |
| Aug 6, 2025 | 151.76 | 153.13 | 150.59 | 152.00 | 152.00 | 0.42% | 123,346 |
| Aug 5, 2025 | 149.21 | 151.37 | 148.26 | 151.37 | 151.37 | 1.19% | 173,597 |
| Aug 4, 2025 | 149.25 | 150.10 | 148.20 | 149.59 | 149.59 | 0.24% | 124,314 |
| Aug 1, 2025 | 151.22 | 152.20 | 149.05 | 149.23 | 149.23 | -2.27% | 250,150 |
| Jul 31, 2025 | 152.78 | 154.04 | 151.61 | 152.69 | 152.69 | -1.67% | 220,947 |
| Jul 30, 2025 | 153.85 | 157.30 | 153.85 | 155.29 | 155.29 | 0.72% | 281,047 |
| Jul 29, 2025 | 157.28 | 160.74 | 152.74 | 154.18 | 154.18 | 1.12% | 379,897 |
| Jul 28, 2025 | 153.89 | 154.18 | 152.34 | 152.47 | 152.47 | -0.65% | 161,537 |
| Jul 25, 2025 | 152.84 | 154.05 | 152.15 | 153.47 | 153.47 | 0.78% | 130,735 |
| Jul 24, 2025 | 153.06 | 153.66 | 151.86 | 152.28 | 152.28 | -1.18% | 147,366 |
| Jul 23, 2025 | 154.75 | 155.95 | 152.88 | 154.10 | 154.10 | -0.11% | 176,987 |
| Jul 22, 2025 | 153.25 | 155.70 | 153.02 | 154.27 | 154.27 | 0.51% | 164,975 |
| Jul 21, 2025 | 154.28 | 154.43 | 152.20 | 153.49 | 153.49 | -0.33% | 217,716 |
| Jul 18, 2025 | 156.73 | 156.73 | 153.65 | 154.00 | 154.00 | -1.28% | 143,766 |
| Jul 17, 2025 | 154.26 | 156.56 | 154.26 | 156.00 | 156.00 | 0.78% | 175,315 |
| Jul 16, 2025 | 155.41 | 155.41 | 152.72 | 154.80 | 154.80 | 0.03% | 148,058 |
| Jul 15, 2025 | 158.55 | 159.27 | 154.70 | 154.75 | 154.75 | -2.67% | 184,406 |
| Jul 14, 2025 | 157.25 | 159.49 | 156.81 | 159.00 | 159.00 | 0.64% | 107,048 |
| Jul 11, 2025 | 159.45 | 159.45 | 156.84 | 157.99 | 157.99 | -1.25% | 129,965 |
| Jul 10, 2025 | 158.57 | 161.03 | 158.33 | 159.99 | 159.99 | 1.09% | 132,042 |
| Jul 9, 2025 | 158.51 | 159.46 | 157.26 | 158.26 | 158.26 | -0.01% | 101,769 |
| Jul 8, 2025 | 157.20 | 159.49 | 157.10 | 158.28 | 158.28 | 0.52% | 209,936 |
| Jul 7, 2025 | 158.19 | 160.79 | 157.36 | 157.46 | 157.46 | -1.11% | 136,078 |
| Jul 3, 2025 | 158.61 | 160.00 | 158.40 | 159.23 | 159.23 | 0.42% | 82,633 |