Skip to main content
GATX Corporation (GATX)
NYSE: GATX · Real-Time Price · USD
167.30
+2.52 (1.53%)
Dec 5, 2025, 4:00 PM EST - Market closed

GATX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025164.24168.86164.24167.30167.301.53%201,738
Dec 4, 2025166.00166.62164.50164.78164.78-0.54%131,579
Dec 3, 2025161.93165.77159.72165.68165.682.91%135,442
Dec 2, 2025160.93161.30159.12161.00161.000.85%175,979
Dec 1, 2025158.83161.14158.83159.65159.65-0.18%141,186
Nov 28, 2025160.73161.37159.50159.93159.93-0.24%97,483
Nov 26, 2025158.84161.72157.67160.32160.320.57%179,442
Nov 25, 2025157.23159.59156.24159.41159.411.81%141,168
Nov 24, 2025157.60157.60154.38156.58156.58-0.27%211,362
Nov 21, 2025155.16159.40153.72157.01157.011.96%191,558
Nov 20, 2025154.50155.90152.74153.99153.991.00%175,109
Nov 19, 2025152.79154.19151.87152.47152.47-0.20%151,112
Nov 18, 2025151.98154.88150.69152.77152.770.05%231,739
Nov 17, 2025157.57157.57152.55152.69152.69-2.90%139,897
Nov 14, 2025157.07157.37155.57157.25157.250.58%141,904
Nov 13, 2025156.80157.80155.11156.35156.35-0.56%190,650
Nov 12, 2025155.93157.97155.93157.23157.230.79%138,770
Nov 11, 2025156.52158.52153.13155.99155.99-0.46%137,082
Nov 10, 2025155.66158.65154.51156.71156.711.05%196,471
Nov 7, 2025153.27156.00151.58155.08155.081.40%162,641
Nov 6, 2025152.74154.27152.09152.94152.940.05%219,902
Nov 5, 2025152.82153.57150.42152.86152.860.49%277,379
Nov 4, 2025154.85155.20152.01152.11152.11-2.00%350,404
Nov 3, 2025156.22156.22153.07155.21155.21-1.05%157,017
Oct 31, 2025157.70159.36155.67156.85156.85-0.97%179,297
Oct 30, 2025157.68161.89157.50158.38158.38-0.03%151,292
Oct 29, 2025159.50162.84157.16158.42158.42-0.93%185,506
Oct 28, 2025157.88160.70156.94159.91159.911.11%203,037
Oct 27, 2025162.66163.16157.95158.15158.15-1.90%181,123
Oct 24, 2025163.06163.62160.19161.21161.21-0.48%124,433
Oct 23, 2025164.82165.50160.32161.99161.99-1.68%159,153
Oct 22, 2025164.60170.08163.61164.75164.751.06%236,766
Oct 21, 2025165.85172.00161.61163.02163.02-5.75%429,347
Oct 20, 2025172.82174.31171.18172.97172.970.55%230,203
Oct 17, 2025174.43175.08171.94172.02172.02-1.38%150,351
Oct 16, 2025175.62176.91174.37174.43174.43-0.84%144,209
Oct 15, 2025174.35176.59173.93175.90175.901.13%156,364
Oct 14, 2025169.64174.23169.64173.94173.941.93%145,847
Oct 13, 2025169.72171.25168.65170.64170.640.88%127,361
Oct 10, 2025171.74173.42169.14169.15169.15-1.23%140,686
Oct 9, 2025174.24175.32170.33171.26171.26-1.56%128,235
Oct 8, 2025173.90174.82172.92173.97173.970.10%92,578
Oct 7, 2025175.78176.91173.36173.80173.80-1.40%131,683
Oct 6, 2025176.40177.42174.75176.26176.260.23%125,666
Oct 3, 2025175.15177.02175.15175.85175.850.39%116,262
Oct 2, 2025174.32176.05172.62175.16175.160.36%130,373
Oct 1, 2025174.49175.38172.44174.54174.54-0.15%154,444
Sep 30, 2025174.57175.95173.89174.80174.80-0.19%174,053
Sep 29, 2025176.95177.00174.35175.13175.13-1.04%174,520
Sep 26, 2025174.49177.90173.48176.97176.971.42%155,879
Sep 25, 2025172.82175.01171.64174.49174.490.58%182,064
Sep 24, 2025176.82177.83173.41173.49173.49-1.86%194,508
Sep 23, 2025176.51178.26175.74176.77176.770.47%198,950
Sep 22, 2025173.43177.71172.39175.95175.952.25%327,793
Sep 19, 2025172.77172.98171.24172.07172.07-0.36%437,692
Sep 18, 2025169.00174.64169.00172.69172.692.10%383,572
Sep 17, 2025169.02172.97168.76169.13169.130.50%320,679
Sep 16, 2025169.68170.14167.96168.29168.29-0.89%197,589
Sep 15, 2025169.24172.15168.28169.80169.800.01%203,511
Sep 12, 2025170.33172.08169.76169.79169.18-0.93%168,394
Sep 11, 2025168.39171.69167.80171.38170.761.74%226,832
Sep 10, 2025167.40169.44167.40168.45167.840.22%214,574
Sep 9, 2025167.75168.37165.50168.08167.480.05%138,795
Sep 8, 2025167.90168.03165.76168.00167.400.21%144,075
Sep 5, 2025168.66170.46166.45167.64167.04-0.51%128,749
Sep 4, 2025167.93168.55166.75168.50167.890.69%134,608
Sep 3, 2025167.56169.55165.74167.35166.75-0.51%169,230
Sep 2, 2025167.00168.49165.67168.20167.60-0.07%175,513
Aug 29, 2025170.75170.84167.16168.31167.71-1.04%218,600
Aug 28, 2025169.51171.62167.04170.08169.472.44%269,040
Aug 27, 2025164.18167.04164.18166.03165.430.70%145,930
Aug 26, 2025165.51165.83163.48164.88164.290.02%201,657
Aug 25, 2025165.84165.88164.59164.84164.25-0.97%122,354
Aug 22, 2025161.00166.62160.38166.45165.853.91%196,655
Aug 21, 2025158.73160.34158.24160.18159.600.14%115,138
Aug 20, 2025160.61160.61159.28159.96159.39-0.11%113,929
Aug 19, 2025158.36160.18158.36160.13159.551.28%108,597
Aug 18, 2025159.09159.52157.59158.11157.541.09%160,442
Aug 15, 2025157.87157.87154.98156.40155.84-0.60%142,306
Aug 14, 2025158.06158.57154.87157.34156.77-1.37%189,315
Aug 13, 2025159.61161.24159.25159.53158.960.65%214,464
Aug 12, 2025153.78158.72153.30158.50157.933.76%178,720
Aug 11, 2025150.94153.12150.55152.75152.200.99%141,822
Aug 8, 2025151.24152.78150.81151.26150.720.01%82,515
Aug 7, 2025152.52152.52151.00151.24150.70-0.50%113,880
Aug 6, 2025151.76153.13150.59152.00151.450.42%123,346
Aug 5, 2025149.21151.37148.26151.37150.831.19%173,597
Aug 4, 2025149.25150.10148.20149.59149.050.24%124,314
Aug 1, 2025151.22152.20149.05149.23148.69-2.27%250,150
Jul 31, 2025152.78154.04151.61152.69152.14-1.67%220,947
Jul 30, 2025153.85157.30153.85155.29154.730.72%281,047
Jul 29, 2025157.28160.74152.74154.18153.631.12%379,897
Jul 28, 2025153.89154.18152.34152.47151.92-0.65%161,537
Jul 25, 2025152.84154.05152.15153.47152.920.78%130,735
Jul 24, 2025153.06153.66151.86152.28151.73-1.18%147,366
Jul 23, 2025154.75155.95152.88154.10153.55-0.11%176,987
Jul 22, 2025153.25155.70153.02154.27153.720.51%164,975
Jul 21, 2025154.28154.43152.20153.49152.94-0.33%217,716
Jul 18, 2025156.73156.73153.65154.00153.45-1.28%143,766
Jul 17, 2025154.26156.56154.26156.00155.440.78%175,315