GATX Corporation Common Stock (GATX)
170.82
+1.22 (0.72%)
NYSE · Last Trade: Jan 2nd, 5:04 PM EST
Historical Prices For GATX Corporation Common Stock (GATX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 172.10 | 172.95 | 169.38 | 169.60 | 114,500 | 169.60 |
| 12/30/2025 | 170.77 | 172.97 | 169.84 | 171.95 | 125,267 | 171.95 |
| 12/29/2025 | 173.21 | 173.39 | 171.86 | 172.33 | 123,841 | 172.33 |
| 12/26/2025 | 173.69 | 174.00 | 172.42 | 173.21 | 78,345 | 173.21 |
| 12/24/2025 | 173.51 | 174.68 | 173.24 | 174.16 | 52,196 | 174.16 |
| 12/23/2025 | 173.33 | 175.37 | 171.83 | 173.38 | 123,668 | 173.38 |
| 12/22/2025 | 172.25 | 175.32 | 172.25 | 174.13 | 133,791 | 174.13 |
| 12/19/2025 | 172.55 | 173.72 | 171.99 | 172.77 | 385,682 | 172.77 |
| 12/18/2025 | 171.44 | 174.50 | 167.55 | 172.99 | 293,786 | 172.99 |
| 12/17/2025 | 169.91 | 171.69 | 167.69 | 170.72 | 161,639 | 170.72 |
| 12/16/2025 | 170.25 | 171.57 | 168.98 | 169.86 | 187,162 | 169.86 |
| 12/15/2025 | 169.04 | 169.97 | 167.57 | 169.70 | 122,814 | 169.70 |
| 12/12/2025 | 170.71 | 171.02 | 167.81 | 168.43 | 201,422 | 167.82 |
| 12/11/2025 | 168.00 | 171.13 | 168.00 | 169.85 | 151,299 | 169.24 |
| 12/10/2025 | 163.64 | 167.66 | 163.47 | 167.21 | 223,400 | 166.60 |
| 12/09/2025 | 165.77 | 166.90 | 164.72 | 164.76 | 103,325 | 164.16 |
| 12/08/2025 | 166.64 | 168.45 | 165.33 | 165.44 | 154,224 | 164.84 |
| 12/05/2025 | 164.24 | 168.86 | 164.24 | 167.30 | 201,764 | 166.69 |
| 12/04/2025 | 166.00 | 166.62 | 164.50 | 164.78 | 131,579 | 164.18 |
| 12/03/2025 | 161.93 | 165.77 | 159.72 | 165.68 | 135,446 | 165.08 |
| 12/02/2025 | 160.93 | 161.30 | 159.12 | 161.00 | 175,979 | 160.42 |
| 12/01/2025 | 158.83 | 161.13 | 158.83 | 159.65 | 141,186 | 159.07 |
| 11/28/2025 | 160.73 | 161.37 | 159.50 | 159.93 | 97,485 | 159.35 |
| 11/26/2025 | 158.84 | 161.72 | 157.66 | 160.32 | 179,443 | 159.74 |
| 11/25/2025 | 157.23 | 159.59 | 156.24 | 159.41 | 142,506 | 158.83 |
| 11/24/2025 | 157.60 | 157.60 | 154.38 | 156.58 | 212,916 | 156.01 |
| 11/21/2025 | 155.16 | 159.40 | 153.72 | 157.01 | 191,621 | 156.44 |
| 11/20/2025 | 154.50 | 155.90 | 152.74 | 153.99 | 175,096 | 153.43 |
| 11/19/2025 | 152.79 | 154.19 | 151.87 | 152.47 | 151,112 | 151.92 |
| 11/18/2025 | 151.98 | 154.88 | 150.69 | 152.77 | 231,739 | 152.22 |
| 11/17/2025 | 157.57 | 157.57 | 152.55 | 152.69 | 139,897 | 152.14 |
| 11/14/2025 | 157.07 | 157.37 | 155.57 | 157.25 | 141,904 | 156.68 |
| 11/13/2025 | 156.80 | 157.80 | 155.11 | 156.35 | 190,650 | 155.78 |
| 11/12/2025 | 155.93 | 157.97 | 155.93 | 157.23 | 138,770 | 156.66 |
| 11/11/2025 | 156.52 | 158.52 | 153.13 | 155.99 | 137,082 | 155.43 |
| 11/10/2025 | 155.66 | 158.65 | 154.51 | 156.71 | 196,471 | 156.14 |
| 11/07/2025 | 153.27 | 156.00 | 151.58 | 155.08 | 162,641 | 154.52 |
| 11/06/2025 | 152.74 | 154.27 | 152.09 | 152.94 | 219,902 | 152.39 |
| 11/05/2025 | 152.82 | 153.57 | 150.42 | 152.86 | 277,379 | 152.31 |
| 11/04/2025 | 154.85 | 155.20 | 152.01 | 152.11 | 350,404 | 151.56 |
| 11/03/2025 | 156.22 | 156.22 | 153.07 | 155.21 | 157,017 | 154.65 |
| 10/31/2025 | 157.70 | 159.36 | 155.67 | 156.85 | 179,297 | 156.28 |
| 10/30/2025 | 157.68 | 161.89 | 157.50 | 158.38 | 151,292 | 157.81 |
| 10/29/2025 | 159.50 | 162.84 | 157.16 | 158.42 | 185,506 | 157.85 |
| 10/28/2025 | 157.88 | 160.70 | 156.94 | 159.91 | 203,037 | 159.33 |
| 10/27/2025 | 162.66 | 163.16 | 157.95 | 158.15 | 181,123 | 157.58 |
| 10/24/2025 | 163.06 | 163.62 | 160.19 | 161.21 | 124,433 | 160.63 |
| 10/23/2025 | 164.82 | 165.50 | 160.32 | 161.99 | 159,153 | 161.40 |
| 10/22/2025 | 164.60 | 170.08 | 163.60 | 164.75 | 236,766 | 164.15 |
| 10/21/2025 | 165.85 | 172.00 | 161.61 | 163.02 | 429,347 | 162.43 |
| 10/20/2025 | 172.82 | 174.31 | 171.18 | 172.97 | 230,202 | 172.34 |
| 10/17/2025 | 174.43 | 175.07 | 171.94 | 172.02 | 150,351 | 171.40 |
| 10/16/2025 | 175.62 | 176.91 | 174.37 | 174.43 | 144,209 | 173.80 |
| 10/15/2025 | 174.35 | 176.59 | 173.93 | 175.90 | 156,364 | 175.26 |
| 10/14/2025 | 169.64 | 174.23 | 169.64 | 173.94 | 145,847 | 173.31 |
| 10/13/2025 | 169.72 | 171.25 | 168.65 | 170.64 | 127,361 | 170.02 |
| 10/10/2025 | 171.74 | 173.42 | 169.14 | 169.15 | 140,686 | 168.54 |
| 10/09/2025 | 174.24 | 175.32 | 170.33 | 171.26 | 128,235 | 170.64 |
| 10/08/2025 | 173.90 | 174.82 | 172.92 | 173.97 | 92,578 | 173.34 |
| 10/07/2025 | 175.78 | 176.91 | 173.36 | 173.80 | 131,680 | 173.17 |
| 10/06/2025 | 176.40 | 177.41 | 174.75 | 176.26 | 125,666 | 175.62 |
| 10/03/2025 | 175.15 | 177.02 | 175.15 | 175.85 | 116,262 | 175.21 |