GATX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	176.40	177.24	176.00	175.10	-	-0.43%	2,417
Oct 3, 2025	175.15	177.02	175.15	175.85	175.85	0.39%	116,262
Oct 2, 2025	174.32	176.05	172.62	175.16	175.16	0.36%	130,373
Oct 1, 2025	174.49	175.38	172.44	174.54	174.54	-0.15%	154,444
Sep 30, 2025	174.57	175.95	173.89	174.80	174.80	-0.19%	174,053
Sep 29, 2025	176.95	177.00	174.35	175.13	175.13	-1.04%	174,520
Sep 26, 2025	174.49	177.90	173.48	176.97	176.97	1.42%	155,879
Sep 25, 2025	172.82	175.01	171.64	174.49	174.49	0.58%	182,064
Sep 24, 2025	176.82	177.83	173.41	173.49	173.49	-1.86%	194,508
Sep 23, 2025	176.51	178.26	175.74	176.77	176.77	0.47%	198,950
Sep 22, 2025	173.43	177.71	172.39	175.95	175.95	2.25%	327,793
Sep 19, 2025	172.77	172.98	171.24	172.07	172.07	-0.36%	437,692
Sep 18, 2025	169.00	174.64	169.00	172.69	172.69	2.10%	383,572
Sep 17, 2025	169.02	172.97	168.76	169.13	169.13	0.50%	320,679
Sep 16, 2025	169.68	170.14	167.96	168.29	168.29	-0.89%	197,589
Sep 15, 2025	169.24	172.15	168.28	169.80	169.80	0.01%	203,511
Sep 12, 2025	170.33	172.08	169.76	169.79	169.18	-0.93%	168,394
Sep 11, 2025	168.39	171.69	167.80	171.38	170.77	1.74%	226,832
Sep 10, 2025	167.40	169.44	167.40	168.45	167.85	0.22%	214,574
Sep 9, 2025	167.75	168.37	165.50	168.08	167.48	0.05%	138,795
Sep 8, 2025	167.90	168.03	165.76	168.00	167.40	0.21%	144,075
Sep 5, 2025	168.66	170.46	166.45	167.64	167.04	-0.51%	128,749
Sep 4, 2025	167.93	168.55	166.75	168.50	167.90	0.69%	134,608
Sep 3, 2025	167.56	169.55	165.74	167.35	166.75	-0.51%	169,230
Sep 2, 2025	167.00	168.49	165.67	168.20	167.60	-0.07%	175,513
Aug 29, 2025	170.75	170.84	167.16	168.31	167.71	-1.04%	218,600
Aug 28, 2025	169.51	171.62	167.04	170.08	169.47	2.44%	269,040
Aug 27, 2025	164.18	167.04	164.18	166.03	165.44	0.70%	145,930
Aug 26, 2025	165.51	165.83	163.48	164.88	164.29	0.02%	201,657
Aug 25, 2025	165.84	165.88	164.59	164.84	164.25	-0.97%	122,354
Aug 22, 2025	161.00	166.62	160.38	166.45	165.85	3.91%	196,655
Aug 21, 2025	158.73	160.34	158.24	160.18	159.61	0.14%	115,138
Aug 20, 2025	160.61	160.61	159.28	159.96	159.39	-0.11%	113,929
Aug 19, 2025	158.36	160.18	158.36	160.13	159.56	1.28%	108,597
Aug 18, 2025	159.09	159.52	157.59	158.11	157.54	1.09%	160,442
Aug 15, 2025	157.87	157.87	154.98	156.40	155.84	-0.60%	142,306
Aug 14, 2025	158.06	158.57	154.87	157.34	156.78	-1.37%	189,315
Aug 13, 2025	159.61	161.24	159.25	159.53	158.96	0.65%	214,464
Aug 12, 2025	153.78	158.72	153.30	158.50	157.93	3.76%	178,720
Aug 11, 2025	150.94	153.12	150.55	152.75	152.20	0.99%	141,822
Aug 8, 2025	151.24	152.78	150.81	151.26	150.72	0.01%	82,515
Aug 7, 2025	152.52	152.52	151.00	151.24	150.70	-0.50%	113,880
Aug 6, 2025	151.76	153.13	150.59	152.00	151.46	0.42%	123,346
Aug 5, 2025	149.21	151.37	148.26	151.37	150.83	1.19%	173,597
Aug 4, 2025	149.25	150.10	148.20	149.59	149.06	0.24%	124,314
Aug 1, 2025	151.22	152.20	149.05	149.23	148.70	-2.27%	250,150
Jul 31, 2025	152.78	154.04	151.61	152.69	152.14	-1.67%	220,947
Jul 30, 2025	153.85	157.30	153.85	155.29	154.73	0.72%	281,047
Jul 29, 2025	157.28	160.74	152.74	154.18	153.63	1.12%	379,897
Jul 28, 2025	153.89	154.18	152.34	152.47	151.92	-0.65%	161,537