NYSE : GATX
GATX Corporation — Price history
Industrials · Rental & Leasing Services · United States
Last price 189.86 USD (Nov 2, 2026, 12:58 PM EST) · Market cap 6.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GATX Corporation (GATX) closed at 188.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 182.74 | 191.69 | 180.45 | 188.68 | 234,810 | +4.16% |
| 2026-10-30 | 179.22 | 182.13 | 179.08 | 181.14 | 272,474 | +0.37% |
| 2026-10-29 | 178.08 | 184.27 | 173.195 | 180.47 | 449,781 | +6.87% |
| 2026-10-28 | 168.33 | 169.5 | 166.3 | 168.87 | 255,983 | +0.83% |
| 2026-10-27 | 167.38 | 168.165 | 165.51 | 167.48 | 254,213 | +0.51% |
| 2026-10-26 | 166.34 | 168.45 | 165.48 | 166.63 | 128,696 | +0.70% |
| 2026-10-23 | 165.68 | 166.425 | 162.755 | 165.47 | 169,023 | -1.21% |
| 2026-10-22 | 164.15 | 168.2 | 163.5 | 167.5 | 217,990 | +1.95% |
| 2026-10-21 | 162.34 | 164.4 | 161.525 | 164.3 | 190,398 | +1.63% |
| 2026-10-20 | 163.58 | 165.29 | 161.225 | 161.67 | 248,229 | -1.21% |
| 2026-10-19 | 166.39 | 166.39 | 163.415 | 163.65 | 117,562 | -1.12% |
| 2026-10-16 | 165.52 | 166.84 | 164.205 | 165.51 | 155,055 | +0.25% |
| 2026-10-15 | 166.67 | 167.77 | 164.68 | 165.09 | 199,014 | -0.43% |
| 2026-10-14 | 165.01 | 166.64 | 163.73 | 165.81 | 181,475 | -0.55% |
| 2026-10-13 | 167.63 | 168.57 | 165.245 | 166.72 | 181,497 | +0.34% |
| 2026-10-12 | 164.36 | 167.43 | 163.28 | 166.16 | 152,115 | +0.84% |
| 2026-10-09 | 163.21 | 165.66 | 162.03 | 164.78 | 140,836 | +1.23% |
| 2026-10-08 | 161.46 | 163.274 | 158.875 | 162.78 | 214,686 | -0.34% |
| 2026-10-07 | 170.28 | 170.39 | 163.17 | 163.34 | 234,829 | -4.41% |
| 2026-10-06 | 172.52 | 172.52 | 169.76 | 170.88 | 154,235 | -0.81% |
| 2026-10-05 | 171.14 | 173.54 | 168.49 | 172.27 | 279,599 | +0.73% |
| 2026-10-02 | 168.795 | 173.74 | 168.795 | 171.03 | 295,101 | +1.27% |
| 2026-10-01 | 169.67 | 170.305 | 165.94 | 168.88 | 398,426 | -0.67% |
| 2026-09-30 | 176.62 | 177.62 | 169.45 | 170.02 | 299,363 | -3.32% |
| 2026-09-29 | 180.6 | 180.88 | 175.39 | 175.86 | 224,424 | -2.98% |
| 2026-09-28 | 183.17 | 186.65 | 180.955 | 181.26 | 289,087 | -1.34% |
| 2026-09-25 | 184.3 | 187.36 | 183.26 | 183.73 | 315,633 | +0.19% |
| 2026-09-24 | 185.18 | 185.375 | 181.63 | 183.38 | 289,116 | -1.25% |
| 2026-09-23 | 181.29 | 185.974 | 181.29 | 185.7 | 307,040 | +1.47% |
| 2026-09-22 | 181.71 | 183.51 | 180.765 | 183.01 | 314,231 | +1.45% |
| 2026-09-21 | 178.88 | 181.58 | 177.93 | 180.4 | 203,044 | +1.41% |
| 2026-09-18 | 179.32 | 179.68 | 176.18 | 177.89 | 452,692 | -1.33% |
| 2026-09-17 | 179.55 | 182.62 | 178.72 | 180.29 | 275,737 | +1.50% |
| 2026-09-16 | 179.53 | 181.92 | 174.5 | 177.63 | 317,253 | -0.40% |
| 2026-09-15 | 176.22 | 178.69 | 173.94 | 178.34 | 289,323 | +1.65% |
| 2026-09-14 | 176.49 | 178.46 | 173.96 | 176.1 | 192,169 | -1.36% |
| 2026-09-11 | 178.07 | 181.15 | 176.14 | 178.53 | 185,848 | +0.94% |
| 2026-09-10 | 176.39 | 177.735 | 174.32 | 176.86 | 160,147 | -0.12% |
| 2026-09-09 | 173.93 | 177.09 | 173.93 | 177.08 | 180,495 | +0.43% |
| 2026-09-08 | 178.49 | 178.59 | 176.16 | 176.32 | 185,034 | -1.00% |
| 2026-09-04 | 176.45 | 179.045 | 176.45 | 178.11 | 125,749 | +0.45% |
| 2026-09-03 | 177.12 | 177.72 | 175.36 | 177.31 | 146,112 | +0.87% |
| 2026-09-02 | 174.6 | 177.59 | 172.61 | 175.78 | 205,277 | +1.29% |
| 2026-09-01 | 174.19 | 175.101 | 172.24 | 173.54 | 202,933 | -0.79% |
| 2026-08-31 | 177.48 | 179.08 | 174.565 | 174.93 | 165,816 | -1.50% |
| 2026-08-28 | 179.38 | 179.84 | 176.233 | 177.6 | 150,138 | -0.47% |
| 2026-08-27 | 176.93 | 178.865 | 176.32 | 178.44 | 141,237 | -0.03% |
| 2026-08-26 | 180 | 181.4 | 178.155 | 178.49 | 166,023 | -0.42% |
| 2026-08-25 | 179.69 | 179.79 | 177.615 | 179.25 | 157,715 | +0.41% |
| 2026-08-24 | 177.5 | 178.975 | 175.61 | 178.51 | 134,603 | +0.89% |
| 2026-08-21 | 177.61 | 177.61 | 175.77 | 176.94 | 225,644 | +0.14% |
| 2026-08-20 | 175.32 | 177.315 | 173.97 | 176.7 | 369,414 | +0.31% |
| 2026-08-19 | 179.18 | 181 | 174.89 | 176.16 | 173,511 | -1.21% |
| 2026-08-18 | 181.09 | 181.09 | 178.01 | 178.31 | 167,110 | -1.29% |
| 2026-08-17 | 179.71 | 183.57 | 178.95 | 180.64 | 186,532 | +0.00% |
| 2026-08-14 | 178.48 | 180.775 | 178.48 | 180.64 | 154,721 | +0.78% |
| 2026-08-13 | 180.88 | 180.88 | 178.47 | 179.25 | 162,745 | -0.14% |
| 2026-08-12 | 177.99 | 180.15 | 176.765 | 179.51 | 149,371 | +1.10% |
| 2026-08-11 | 177.22 | 178.55 | 176.23 | 177.56 | 160,619 | +0.69% |
| 2026-08-10 | 176.23 | 179.105 | 175.36 | 176.34 | 150,068 | -0.77% |
| 2026-08-07 | 178.37 | 179.845 | 175.788 | 177.71 | 145,080 | -0.60% |
| 2026-08-06 | 180.89 | 182.23 | 178.505 | 178.79 | 143,612 | -0.41% |
| 2026-08-05 | 181.77 | 182.84 | 179.15 | 179.52 | 213,599 | -1.25% |
| 2026-08-04 | 181.7 | 182.74 | 179.54 | 181.79 | 268,266 | +0.78% |
| 2026-08-03 | 180.36 | 182.1 | 178.04 | 180.39 | 276,108 | +0.85% |
| 2026-07-31 | 181.3 | 181.3 | 174.525 | 178.87 | 342,528 | -1.56% |
| 2026-07-30 | 190.94 | 190.94 | 174.648 | 181.7 | 398,912 | +0.04% |
| 2026-07-29 | 185.97 | 185.97 | 180.65 | 181.62 | 293,670 | -2.25% |
| 2026-07-28 | 184.18 | 187.825 | 184.18 | 185.8 | 330,293 | +1.20% |
| 2026-07-27 | 184.8 | 186.13 | 180.86 | 183.6 | 256,847 | -0.56% |
| 2026-07-24 | 184.94 | 186.62 | 182.84 | 184.63 | 204,924 | +0.68% |
| 2026-07-23 | 179 | 183.7 | 178.95 | 183.38 | 192,678 | +1.69% |
| 2026-07-22 | 178.97 | 180.765 | 177.61 | 180.34 | 193,456 | +0.72% |
| 2026-07-21 | 179.59 | 180.25 | 175.64 | 179.05 | 170,933 | +0.51% |
| 2026-07-20 | 180.04 | 181.03 | 176.99 | 178.14 | 195,903 | -0.19% |
| 2026-07-17 | 179.26 | 181.955 | 177.66 | 178.48 | 152,402 | -1.47% |
| 2026-07-16 | 176.41 | 183.04 | 175.56 | 181.15 | 220,194 | +2.29% |
| 2026-07-15 | 177.31 | 177.85 | 175.93 | 177.09 | 197,713 | -0.37% |
| 2026-07-14 | 182.03 | 183.19 | 177.63 | 177.74 | 274,352 | -1.39% |
| 2026-07-13 | 180.84 | 182.74 | 179.06 | 180.25 | 184,304 | +0.06% |
| 2026-07-10 | 175.4 | 181.48 | 175.195 | 180.14 | 212,529 | +2.97% |
| 2026-07-09 | 174.83 | 176.08 | 173.35 | 174.95 | 144,436 | +0.80% |
| 2026-07-08 | 173.31 | 174.13 | 170.75 | 173.57 | 200,775 | -0.34% |
| 2026-07-07 | 178.27 | 178.31 | 171.93 | 174.17 | 190,210 | -2.05% |
| 2026-07-06 | 173.93 | 178.37 | 173.93 | 177.81 | 154,750 | +2.38% |
| 2026-07-02 | 172.72 | 173.79 | 166.83 | 173.67 | 334,399 | +1.13% |
| 2026-07-01 | 177.84 | 178.065 | 171.72 | 171.73 | 321,789 | -3.08% |
| 2026-06-30 | 177.93 | 178.4 | 176.308 | 177.19 | 324,096 | -0.64% |
| 2026-06-29 | 180.43 | 180.855 | 176.05 | 178.33 | 308,500 | -2.16% |
| 2026-06-26 | 181.75 | 183.41 | 179.46 | 182.26 | 725,622 | +0.34% |
| 2026-06-25 | 179.69 | 184.365 | 179.69 | 181.65 | 304,633 | +1.23% |
| 2026-06-24 | 178.04 | 180.94 | 177.46 | 179.45 | 277,666 | +0.83% |
| 2026-06-23 | 179.01 | 179.8 | 176.475 | 177.97 | 227,222 | -0.99% |
| 2026-06-22 | 177.35 | 180.36 | 176.92 | 179.75 | 212,108 | +1.46% |
| 2026-06-18 | 174.79 | 178.935 | 174.79 | 177.17 | 387,492 | +2.24% |
| 2026-06-17 | 177.33 | 177.37 | 171.22 | 173.29 | 226,464 | -2.46% |
| 2026-06-16 | 176.52 | 178.7 | 176.38 | 177.66 | 178,974 | +1.03% |
| 2026-06-15 | 175.36 | 176.79 | 174.72 | 175.85 | 206,517 | +1.12% |
| 2026-06-12 | 173.81 | 175.59 | 173.743 | 174.57 | 163,671 | +1.36% |
| 2026-06-11 | 172.6 | 173.288 | 169.31 | 172.22 | 217,259 | +0.30% |
| 2026-06-10 | 176.52 | 176.6 | 171.59 | 171.7 | 201,282 | -1.91% |
| 2026-06-09 | 174.31 | 177.1 | 171.64 | 175.05 | 551,772 | +1.55% |
| 2026-06-08 | 170.72 | 174.333 | 170.72 | 172.37 | 208,982 | +0.77% |
| 2026-06-05 | 174.55 | 174.55 | 170.28 | 171.06 | 157,113 | -1.18% |
| 2026-06-04 | 170.06 | 173.47 | 168.22 | 173.11 | 282,060 | +3.79% |
| 2026-06-03 | 167.3 | 168.43 | 166.361 | 166.79 | 241,055 | -0.51% |
| 2026-06-02 | 163.48 | 168.805 | 163.48 | 167.64 | 223,826 | +1.90% |
| 2026-06-01 | 167.7 | 168.445 | 164.055 | 164.52 | 214,665 | -2.70% |
| 2026-05-29 | 169.01 | 170.84 | 168.52 | 169.08 | 148,804 | -0.84% |
| 2026-05-28 | 170.79 | 172.08 | 168.625 | 170.52 | 180,653 | -1.06% |
| 2026-05-27 | 172.35 | 173.23 | 170.96 | 172.34 | 132,979 | +0.25% |
| 2026-05-26 | 170.57 | 172.03 | 166.525 | 171.91 | 210,158 | +1.32% |
| 2026-05-22 | 173.89 | 173.91 | 169.61 | 169.67 | 169,841 | -1.88% |
| 2026-05-21 | 169.71 | 173.15 | 167.398 | 172.92 | 228,211 | +1.21% |
| 2026-05-20 | 170.88 | 171.988 | 169.085 | 170.85 | 168,054 | +0.55% |
| 2026-05-19 | 170.01 | 171.71 | 167.96 | 169.92 | 235,734 | -0.80% |
| 2026-05-18 | 172.51 | 174.47 | 171.08 | 171.29 | 183,057 | -0.80% |
| 2026-05-15 | 174.74 | 176.71 | 172.12 | 172.67 | 260,894 | -2.07% |
| 2026-05-14 | 181.19 | 181.28 | 175.38 | 176.32 | 345,561 | -1.89% |
| 2026-05-13 | 183.46 | 184.685 | 179.285 | 179.72 | 238,208 | -2.24% |