GATX Corporation GATX
NYSE · United States · Transportation
$170.02-5.84 (-3.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $170.02 | -3.32% | $176.62 | $177.62 | $169.45 | 299.40K |
| 2026-09-29 | $175.86 | -2.98% | $180.60 | $180.88 | $175.39 | 224.40K |
| 2026-09-28 | $181.26 | -1.34% | $183.17 | $186.65 | $180.96 | 307.20K |
| 2026-09-25 | $183.73 | +0.19% | $184.30 | $187.36 | $183.26 | 323.90K |
| 2026-09-24 | $183.38 | -1.25% | $185.18 | $185.38 | $181.63 | 289.10K |
| 2026-09-23 | $185.70 | +1.47% | $181.29 | $185.97 | $181.29 | 307.00K |
| 2026-09-22 | $183.01 | +1.45% | $181.71 | $183.51 | $180.77 | 318.00K |
| 2026-09-21 | $180.40 | +1.41% | $178.88 | $181.58 | $177.93 | 208.40K |
| 2026-09-18 | $177.89 | -1.33% | $179.32 | $179.68 | $176.18 | 468.70K |
| 2026-09-17 | $180.29 | +1.50% | $179.55 | $182.62 | $178.72 | 287.10K |
| 2026-09-16 | $177.63 | -0.40% | $179.53 | $181.92 | $174.50 | 317.30K |
| 2026-09-15 | $178.34 | +1.27% | $176.22 | $178.69 | $173.94 | 289.30K |
| 2026-09-14 | $176.10 | -1.36% | $176.49 | $178.46 | $173.96 | 192.20K |
| 2026-09-11 | $178.53 | +0.94% | $178.07 | $181.15 | $176.14 | 185.80K |
| 2026-09-10 | $176.86 | -0.12% | $176.39 | $177.74 | $174.32 | 159.10K |
| 2026-09-09 | $177.08 | +0.43% | $173.93 | $177.09 | $173.93 | 180.50K |
| 2026-09-08 | $176.32 | -1.00% | $178.49 | $178.59 | $176.16 | 185.00K |
| 2026-09-04 | $178.11 | +0.45% | $176.45 | $179.05 | $176.45 | 125.70K |
| 2026-09-03 | $177.31 | +0.87% | $177.12 | $177.72 | $175.36 | 146.10K |
| 2026-09-02 | $175.78 | +1.29% | $174.60 | $177.59 | $172.61 | 205.30K |
| 2026-09-01 | $173.54 | -0.79% | $174.19 | $175.10 | $172.24 | 202.90K |
| 2026-08-31 | $174.93 | -1.50% | $177.48 | $179.08 | $174.57 | 165.80K |
| 2026-08-28 | $177.60 | -0.47% | $179.38 | $179.84 | $176.23 | 150.10K |
| 2026-08-27 | $178.44 | -0.03% | $176.93 | $178.87 | $176.32 | 141.20K |
| 2026-08-26 | $178.49 | -0.42% | $180.00 | $181.40 | $178.16 | 166.00K |
| 2026-08-25 | $179.25 | +0.41% | $179.69 | $179.79 | $177.62 | 157.70K |
| 2026-08-24 | $178.51 | +0.89% | $177.50 | $178.98 | $175.61 | 134.60K |
| 2026-08-21 | $176.94 | +0.14% | $177.61 | $177.61 | $175.77 | 225.60K |
| 2026-08-20 | $176.70 | +0.31% | $175.32 | $177.32 | $173.97 | 369.40K |
| 2026-08-19 | $176.16 | -1.21% | $179.18 | $181.00 | $174.89 | 173.50K |
| 2026-08-18 | $178.31 | -1.29% | $181.09 | $181.09 | $178.01 | 167.10K |
| 2026-08-17 | $180.64 | 0.00% | $179.71 | $183.57 | $178.95 | 186.50K |
| 2026-08-14 | $180.64 | +0.78% | $178.48 | $180.78 | $178.48 | 154.70K |
| 2026-08-13 | $179.25 | -0.14% | $180.88 | $180.88 | $178.47 | 162.70K |
| 2026-08-12 | $179.51 | +1.10% | $177.99 | $180.15 | $176.77 | 149.40K |
| 2026-08-11 | $177.56 | +0.69% | $177.22 | $178.55 | $176.23 | 160.60K |
| 2026-08-10 | $176.34 | -0.77% | $176.23 | $179.11 | $175.36 | 150.10K |
| 2026-08-07 | $177.71 | -0.60% | $178.37 | $179.85 | $175.79 | 145.10K |
| 2026-08-06 | $178.79 | -0.41% | $180.89 | $182.23 | $178.51 | 143.60K |
| 2026-08-05 | $179.52 | -1.25% | $181.77 | $182.84 | $179.15 | 213.60K |
| 2026-08-04 | $181.79 | +0.78% | $181.70 | $182.74 | $179.54 | 268.30K |
| 2026-08-03 | $180.39 | +0.85% | $180.36 | $182.10 | $178.04 | 276.10K |
| 2026-07-31 | $178.87 | -1.56% | $181.30 | $181.30 | $174.53 | 342.50K |
| 2026-07-30 | $181.70 | +0.04% | $190.94 | $190.94 | $174.65 | 398.90K |
| 2026-07-29 | $181.62 | -2.25% | $185.97 | $185.97 | $180.65 | 293.70K |
| 2026-07-28 | $185.80 | +1.20% | $184.18 | $187.83 | $184.18 | 330.30K |
| 2026-07-27 | $183.60 | -0.56% | $184.80 | $186.13 | $180.86 | 256.80K |
| 2026-07-24 | $184.63 | +0.68% | $184.94 | $186.62 | $182.84 | 204.90K |
| 2026-07-23 | $183.38 | +1.69% | $179.00 | $183.70 | $178.95 | 192.70K |
| 2026-07-22 | $180.34 | +0.72% | $178.97 | $180.77 | $177.61 | 193.40K |
| 2026-07-21 | $179.05 | +0.51% | $179.59 | $180.25 | $175.64 | 170.90K |
| 2026-07-20 | $178.14 | -0.19% | $180.04 | $181.03 | $176.99 | 195.90K |
| 2026-07-17 | $178.48 | -1.47% | $179.26 | $181.96 | $177.66 | 152.40K |
| 2026-07-16 | $181.15 | +2.29% | $176.41 | $183.04 | $175.56 | 220.20K |
| 2026-07-15 | $177.09 | -0.37% | $177.31 | $177.85 | $175.93 | 197.70K |
| 2026-07-14 | $177.74 | -1.39% | $182.03 | $183.19 | $177.63 | 274.40K |
| 2026-07-13 | $180.25 | +0.06% | $180.84 | $182.74 | $179.06 | 184.30K |
| 2026-07-10 | $180.14 | +2.97% | $175.40 | $181.48 | $175.20 | 212.50K |
| 2026-07-09 | $174.95 | +0.80% | $174.83 | $176.08 | $173.35 | 144.40K |
| 2026-07-08 | $173.57 | -0.34% | $173.31 | $174.13 | $170.75 | 200.80K |
| 2026-07-07 | $174.17 | -2.05% | $178.27 | $178.31 | $171.93 | 190.20K |
| 2026-07-06 | $177.81 | +2.38% | $173.93 | $178.37 | $173.93 | 154.80K |
| 2026-07-02 | $173.67 | +1.13% | $172.72 | $173.79 | $166.83 | 334.40K |
| 2026-07-01 | $171.73 | -3.08% | $177.84 | $178.07 | $171.72 | 321.80K |
| 2026-06-30 | $177.19 | -0.64% | $177.93 | $178.40 | $176.31 | 324.10K |
| 2026-06-29 | $178.33 | -2.16% | $180.43 | $180.86 | $176.05 | 308.50K |
| 2026-06-26 | $182.26 | +0.34% | $181.75 | $183.41 | $179.46 | 725.60K |
| 2026-06-25 | $181.65 | +1.23% | $179.69 | $184.37 | $179.69 | 304.60K |
| 2026-06-24 | $179.45 | +0.83% | $178.04 | $180.94 | $177.46 | 277.70K |
| 2026-06-23 | $177.97 | -0.99% | $179.01 | $179.80 | $176.48 | 227.20K |
| 2026-06-22 | $179.75 | +1.46% | $177.35 | $180.36 | $176.92 | 211.80K |
| 2026-06-18 | $177.17 | +2.24% | $174.79 | $178.94 | $174.79 | 387.50K |
| 2026-06-17 | $173.29 | -2.46% | $177.33 | $177.37 | $171.22 | 226.50K |
| 2026-06-16 | $177.66 | +1.03% | $176.52 | $178.70 | $176.38 | 179.00K |
| 2026-06-15 | $175.85 | +0.73% | $175.36 | $176.79 | $174.72 | 206.50K |
| 2026-06-12 | $174.57 | +1.36% | $173.81 | $175.59 | $173.74 | 163.70K |
| 2026-06-11 | $172.22 | +0.30% | $172.60 | $173.29 | $169.31 | 217.20K |
| 2026-06-10 | $171.70 | -1.91% | $176.52 | $176.60 | $171.59 | 201.30K |
| 2026-06-09 | $175.05 | +1.55% | $174.31 | $177.10 | $171.64 | 551.80K |
| 2026-06-08 | $172.37 | +0.77% | $170.72 | $174.33 | $170.72 | 209.00K |
| 2026-06-05 | $171.06 | -1.18% | $174.55 | $174.55 | $170.28 | 157.10K |
| 2026-06-04 | $173.11 | +3.79% | $170.06 | $173.47 | $168.22 | 282.10K |
| 2026-06-03 | $166.79 | -0.51% | $167.30 | $168.43 | $166.36 | 241.10K |
| 2026-06-02 | $167.64 | +1.90% | $163.48 | $168.81 | $163.48 | 223.80K |
| 2026-06-01 | $164.52 | -2.70% | $167.70 | $168.45 | $164.06 | 214.70K |
| 2026-05-29 | $169.08 | -0.84% | $169.01 | $170.84 | $168.52 | 148.80K |
| 2026-05-28 | $170.52 | -1.06% | $170.79 | $172.08 | $168.63 | 180.70K |
| 2026-05-27 | $172.34 | +0.25% | $172.35 | $173.23 | $170.96 | 133.00K |
| 2026-05-26 | $171.91 | +1.32% | $170.57 | $172.03 | $166.53 | 210.20K |
| 2026-05-22 | $169.67 | -1.88% | $173.89 | $173.91 | $169.61 | 169.80K |