GATX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	184.73	186.14	183.07	183.35	183.35	-1.23%	173,547
Jan 22, 2026	184.05	186.61	182.25	185.63	185.63	1.25%	276,581
Jan 21, 2026	179.60	184.09	179.60	183.34	183.34	2.41%	251,616
Jan 20, 2026	178.22	180.33	177.65	179.02	179.02	-0.25%	300,589
Jan 16, 2026	176.66	179.61	176.66	179.47	179.47	1.38%	160,969
Jan 15, 2026	177.65	179.16	175.34	177.02	177.02	-0.04%	184,288
Jan 14, 2026	177.15	179.03	176.17	177.09	177.09	0.66%	134,756
Jan 13, 2026	175.50	176.28	173.46	175.93	175.93	-0.09%	103,179
Jan 12, 2026	174.88	176.68	174.58	176.09	176.09	0.12%	99,265
Jan 9, 2026	177.75	179.70	174.62	175.88	175.88	-1.11%	179,854
Jan 8, 2026	173.18	177.88	173.18	177.85	177.85	2.06%	120,724
Jan 7, 2026	175.46	175.46	173.02	174.26	174.26	-0.52%	129,089
Jan 6, 2026	172.30	175.19	172.00	175.17	175.17	1.47%	120,587
Jan 5, 2026	169.96	174.95	169.96	172.63	172.63	1.06%	129,838
Jan 2, 2026	169.09	171.08	168.50	170.82	170.82	0.72%	124,250
Dec 31, 2025	172.10	172.95	169.38	169.60	169.60	-1.37%	109,345
Dec 30, 2025	170.77	172.97	169.84	171.95	171.95	-0.22%	122,696
Dec 29, 2025	173.21	173.39	171.86	172.33	172.33	-0.51%	123,823
Dec 26, 2025	173.69	174.00	172.42	173.21	173.21	-0.55%	77,345
Dec 24, 2025	173.51	174.68	173.24	174.16	174.16	0.45%	46,745
Dec 23, 2025	173.33	175.37	171.83	173.38	173.38	-0.43%	123,667
Dec 22, 2025	172.25	175.32	172.25	174.13	174.13	0.79%	133,087
Dec 19, 2025	172.55	173.72	171.99	172.77	172.77	-0.13%	382,581
Dec 18, 2025	171.44	174.50	167.55	172.99	172.99	1.33%	293,786
Dec 17, 2025	169.91	171.69	167.69	170.72	170.72	0.51%	161,639
Dec 16, 2025	170.25	171.57	168.98	169.86	169.86	0.09%	187,162
Dec 15, 2025	169.04	169.97	167.57	169.70	169.70	0.75%	122,814
Dec 12, 2025	170.71	171.02	167.81	168.43	167.82	-0.84%	201,422
Dec 11, 2025	168.00	171.13	168.00	169.85	169.23	1.58%	151,299
Dec 10, 2025	163.64	167.66	163.47	167.21	166.60	1.49%	223,400
Dec 9, 2025	165.77	166.90	164.72	164.76	164.16	-0.41%	103,325
Dec 8, 2025	166.64	168.45	165.33	165.44	164.84	-1.11%	154,224
Dec 5, 2025	164.24	168.86	164.24	167.30	166.69	1.53%	201,764
Dec 4, 2025	166.00	166.62	164.50	164.78	164.18	-0.54%	131,579
Dec 3, 2025	161.93	165.77	159.72	165.68	165.08	2.91%	135,446
Dec 2, 2025	160.93	161.30	159.12	161.00	160.42	0.85%	175,979
Dec 1, 2025	158.83	161.14	158.83	159.65	159.07	-0.18%	141,186
Nov 28, 2025	160.73	161.37	159.50	159.93	159.35	-0.24%	97,485
Nov 26, 2025	158.84	161.72	157.67	160.32	159.74	0.57%	179,442
Nov 25, 2025	157.23	159.59	156.24	159.41	158.83	1.81%	142,506
Nov 24, 2025	157.60	157.60	154.38	156.58	156.01	-0.27%	213,715
Nov 21, 2025	155.16	159.40	153.72	157.01	156.44	1.96%	191,621
Nov 20, 2025	154.50	155.90	152.74	153.99	153.43	1.00%	175,109
Nov 19, 2025	152.79	154.19	151.87	152.47	151.92	-0.20%	151,112
Nov 18, 2025	151.98	154.88	150.69	152.77	152.22	0.05%	231,739
Nov 17, 2025	157.57	157.57	152.55	152.69	152.14	-2.90%	139,897
Nov 14, 2025	157.07	157.37	155.57	157.25	156.68	0.58%	141,904
Nov 13, 2025	156.80	157.80	155.11	156.35	155.78	-0.56%	190,650
Nov 12, 2025	155.93	157.97	155.93	157.23	156.66	0.79%	138,770
Nov 11, 2025	156.52	158.52	153.13	155.99	155.43	-0.46%	137,082