GATX CorporationGATXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $177.75 | $179.70 | $174.62 | $175.88 | 179,900 |
| 1/8/2026 | $173.18 | $177.88 | $173.18 | $177.85 | 120,741 |
| 1/7/2026 | $175.46 | $175.46 | $173.02 | $174.26 | 129,100 |
| 1/6/2026 | $172.30 | $175.19 | $172.00 | $175.17 | 120,700 |
| 1/5/2026 | $169.96 | $174.95 | $169.96 | $172.63 | 130,316 |
| 1/2/2026 | $169.09 | $171.08 | $168.50 | $170.82 | 126,015 |
| 12/31/2025 | $172.10 | $172.95 | $169.38 | $169.60 | 114,500 |
| 12/30/2025 | $170.77 | $172.97 | $169.84 | $171.95 | 125,300 |
| 12/29/2025 | $173.21 | $173.39 | $171.86 | $172.33 | 123,841 |
| 12/26/2025 | $173.69 | $174.00 | $172.42 | $173.21 | 78,345 |
| 12/24/2025 | $173.51 | $174.68 | $173.24 | $174.16 | 52,200 |
| 12/23/2025 | $173.33 | $175.37 | $171.83 | $173.38 | 123,700 |
| 12/22/2025 | $172.25 | $175.32 | $172.25 | $174.13 | 133,800 |
| 12/19/2025 | $172.55 | $173.72 | $171.99 | $172.77 | 385,700 |
| 12/18/2025 | $171.44 | $174.50 | $167.55 | $172.99 | 293,800 |
| 12/17/2025 | $169.91 | $171.69 | $167.69 | $170.72 | 161,639 |
| 12/16/2025 | $170.25 | $171.57 | $168.98 | $169.86 | 187,200 |
| 12/15/2025 | $169.04 | $169.97 | $167.57 | $169.70 | 122,814 |
| 12/12/2025 | $170.71 | $171.02 | $167.81 | $168.43 | 201,422 |
| 12/11/2025 | $168.00 | $171.13 | $168.00 | $169.85 | 151,300 |
| 12/10/2025 | $163.64 | $167.66 | $163.47 | $167.21 | 223,400 |
| 12/9/2025 | $165.77 | $166.90 | $164.72 | $164.76 | 103,325 |
| 12/8/2025 | $166.64 | $168.45 | $165.33 | $165.44 | 154,224 |
| 12/5/2025 | $164.24 | $168.86 | $164.24 | $167.30 | 201,800 |
| 12/4/2025 | $166.00 | $166.62 | $164.50 | $164.78 | 131,600 |
| 12/3/2025 | $161.93 | $165.77 | $159.72 | $165.68 | 135,446 |
| 12/2/2025 | $160.93 | $161.30 | $159.12 | $161.00 | 176,000 |
| 12/1/2025 | $158.83 | $161.14 | $158.83 | $159.65 | 141,200 |
| 11/28/2025 | $160.73 | $161.37 | $159.50 | $159.93 | 97,500 |
| 11/26/2025 | $158.84 | $161.72 | $157.67 | $160.32 | 179,442 |
| 11/25/2025 | $157.23 | $159.59 | $156.24 | $159.41 | 142,506 |
| 11/24/2025 | $157.60 | $157.60 | $154.38 | $156.58 | 213,715 |
| 11/21/2025 | $155.16 | $159.40 | $153.72 | $157.01 | 191,621 |
| 11/20/2025 | $154.50 | $155.90 | $152.74 | $153.99 | 175,109 |
| 11/19/2025 | $152.79 | $154.19 | $151.87 | $152.47 | 151,112 |
| 11/18/2025 | $151.98 | $154.88 | $150.69 | $152.77 | 231,739 |
| 11/17/2025 | $157.57 | $157.57 | $152.55 | $152.69 | 139,900 |
| 11/14/2025 | $157.07 | $157.37 | $155.57 | $157.25 | 141,904 |
| 11/13/2025 | $156.80 | $157.80 | $155.11 | $156.35 | 190,700 |
| 11/12/2025 | $155.93 | $157.97 | $155.93 | $157.23 | 138,800 |
| 11/11/2025 | $156.52 | $158.52 | $153.13 | $155.99 | 137,100 |
| 11/10/2025 | $155.66 | $158.65 | $154.51 | $156.71 | 196,500 |
| 11/7/2025 | $153.27 | $156.00 | $151.58 | $155.08 | 162,641 |
| 11/6/2025 | $152.74 | $154.27 | $152.09 | $152.94 | 219,902 |
| 11/5/2025 | $152.82 | $153.57 | $150.42 | $152.86 | 277,400 |
| 11/4/2025 | $154.85 | $155.20 | $152.01 | $152.11 | 350,404 |
| 11/3/2025 | $156.22 | $156.22 | $153.07 | $155.21 | 157,017 |
| 10/31/2025 | $157.70 | $159.36 | $155.67 | $156.85 | 179,300 |
| 10/30/2025 | $157.68 | $161.89 | $157.50 | $158.38 | 151,300 |
| 10/29/2025 | $159.50 | $162.84 | $157.16 | $158.42 | 185,506 |
| 10/28/2025 | $157.88 | $160.70 | $156.94 | $159.91 | 203,037 |
| 10/27/2025 | $162.66 | $163.16 | $157.95 | $158.15 | 181,123 |
| 10/24/2025 | $163.06 | $163.62 | $160.19 | $161.21 | 124,433 |
| 10/23/2025 | $164.82 | $165.50 | $160.32 | $161.99 | 159,200 |
| 10/22/2025 | $164.60 | $170.08 | $163.60 | $164.75 | 236,800 |
| 10/21/2025 | $165.85 | $172.00 | $161.61 | $163.02 | 429,347 |
| 10/20/2025 | $172.82 | $174.31 | $171.18 | $172.97 | 230,203 |
| 10/17/2025 | $174.43 | $175.08 | $171.94 | $172.02 | 150,400 |
| 10/16/2025 | $175.62 | $176.91 | $174.37 | $174.43 | 144,209 |
| 10/15/2025 | $174.35 | $176.59 | $173.93 | $175.90 | 156,400 |
| 10/14/2025 | $169.64 | $174.23 | $169.64 | $173.94 | 145,847 |