GATX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	179.38	179.72	176.22	178.88	178.88	-1.61%	181,119
Mar 5, 2026	182.89	183.24	180.44	181.81	181.81	-1.56%	149,858
Mar 4, 2026	185.97	185.97	183.11	184.70	184.70	0.32%	157,318
Mar 3, 2026	182.65	185.37	180.76	184.12	184.12	-0.73%	207,401
Mar 2, 2026	181.91	186.38	181.34	185.47	185.47	0.71%	212,212
Feb 27, 2026	186.31	188.67	182.81	184.17	183.51	-1.78%	229,746
Feb 26, 2026	189.40	189.64	186.84	187.51	186.84	-0.65%	224,099
Feb 25, 2026	194.70	194.75	188.52	188.73	188.05	-3.50%	192,957
Feb 24, 2026	192.86	198.24	191.21	195.58	194.88	-0.21%	250,298
Feb 23, 2026	198.69	199.00	193.80	195.99	195.29	-1.27%	257,141
Feb 20, 2026	190.83	198.90	189.56	198.52	197.81	5.00%	511,351
Feb 19, 2026	186.66	190.94	181.75	189.06	188.38	-0.64%	339,703
Feb 18, 2026	193.64	195.42	190.23	190.27	189.59	-1.66%	266,303
Feb 17, 2026	191.87	194.80	190.98	193.49	192.80	0.74%	217,794
Feb 13, 2026	190.00	192.51	188.94	192.06	191.37	0.94%	123,434
Feb 12, 2026	190.22	192.88	190.00	190.28	189.60	0.74%	196,294
Feb 11, 2026	189.57	191.75	188.11	188.89	188.21	-0.36%	162,760
Feb 10, 2026	189.41	190.57	188.96	189.57	188.89	0.23%	114,238
Feb 9, 2026	188.15	189.80	187.45	189.13	188.45	0.37%	128,446
Feb 6, 2026	188.79	191.44	187.39	188.43	187.75	0.13%	250,851
Feb 5, 2026	186.63	189.95	186.63	188.19	187.52	0.84%	205,868
Feb 4, 2026	186.37	189.29	186.37	186.63	185.96	1.13%	193,781
Feb 3, 2026	181.76	186.69	181.76	184.55	183.89	1.41%	156,345
Feb 2, 2026	181.96	182.84	180.34	181.98	181.33	0.04%	184,696
Jan 30, 2026	179.77	182.17	179.16	181.91	181.26	0.07%	498,361
Jan 29, 2026	180.53	181.79	177.68	181.79	181.14	0.96%	232,653
Jan 28, 2026	182.81	183.49	179.58	180.07	179.42	-1.99%	147,681
Jan 27, 2026	183.59	183.94	181.93	183.72	183.06	-0.16%	126,048
Jan 26, 2026	184.53	185.76	183.57	184.01	183.35	0.36%	228,394
Jan 23, 2026	184.73	186.14	183.07	183.35	182.69	-1.23%	173,662
Jan 22, 2026	184.05	186.61	182.25	185.63	184.96	1.25%	276,648
Jan 21, 2026	179.60	184.09	179.60	183.34	182.68	2.41%	251,616
Jan 20, 2026	178.22	180.33	177.65	179.02	178.38	-0.25%	300,624
Jan 16, 2026	176.66	179.61	176.66	179.47	178.83	1.38%	164,747
Jan 15, 2026	177.65	179.16	175.34	177.02	176.39	-0.04%	184,298
Jan 14, 2026	177.15	179.03	176.17	177.09	176.46	0.66%	134,756
Jan 13, 2026	175.50	176.28	173.46	175.93	175.30	-0.09%	103,179
Jan 12, 2026	174.88	176.68	174.58	176.09	175.46	0.12%	99,266
Jan 9, 2026	177.75	179.70	174.62	175.88	175.25	-1.11%	179,854
Jan 8, 2026	173.18	177.88	173.18	177.85	177.21	2.06%	120,741
Jan 7, 2026	175.46	175.46	173.02	174.26	173.64	-0.52%	129,089
Jan 6, 2026	172.30	175.19	172.00	175.17	174.54	1.47%	120,684
Jan 5, 2026	169.96	174.95	169.96	172.63	172.01	1.06%	130,316
Jan 2, 2026	169.09	171.08	168.50	170.82	170.21	0.72%	126,015
Dec 31, 2025	172.10	172.95	169.38	169.60	168.99	-1.37%	114,500
Dec 30, 2025	170.77	172.97	169.84	171.95	171.33	-0.22%	125,267
Dec 29, 2025	173.21	173.39	171.86	172.33	171.71	-0.51%	123,841
Dec 26, 2025	173.69	174.00	172.42	173.21	172.59	-0.55%	78,345
Dec 24, 2025	173.51	174.68	173.24	174.16	173.54	0.45%	52,196
Dec 23, 2025	173.33	175.37	171.83	173.38	172.76	-0.43%	123,668