GATX Corporation (GATX) Historical Stock Data
168.43 ↓1.42 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GATX is up 0.11% a day on average. There have been 16 days where GATX Corporation closed green and 14 days where GATX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 170.71 | 168.43 | ↓$2.28 (-1.34%) | 167.81 | 171.02 | 201.42K |
| 2025-12-11 | 168.00 | 169.85 | ↑$1.85 (1.10%) | 168.00 | 171.13 | 151.30K |
| 2025-12-10 | 163.64 | 167.21 | ↑$3.57 (2.18%) | 163.47 | 167.66 | 223.40K |
| 2025-12-09 | 165.77 | 164.76 | ↓$1.01 (-0.61%) | 164.72 | 166.90 | 103.33K |
| 2025-12-08 | 166.64 | 165.44 | ↓$1.20 (-0.72%) | 165.33 | 168.45 | 154.22K |
| 2025-12-05 | 164.24 | 167.30 | ↑$3.06 (1.86%) | 164.24 | 168.86 | 201.76K |
| 2025-12-04 | 166.00 | 164.78 | ↓$1.22 (-0.73%) | 164.50 | 166.62 | 131.58K |
| 2025-12-03 | 161.93 | 165.68 | ↑$3.75 (2.32%) | 159.72 | 165.77 | 135.45K |
| 2025-12-02 | 160.93 | 161.00 | ↑$0.07 (0.04%) | 159.12 | 161.30 | 175.98K |
| 2025-12-01 | 158.83 | 159.65 | ↑$0.82 (0.52%) | 158.83 | 161.14 | 141.19K |
| 2025-11-28 | 160.73 | 159.93 | ↓$0.80 (-0.50%) | 159.50 | 161.37 | 97.49K |
| 2025-11-26 | 158.84 | 160.32 | ↑$1.48 (0.93%) | 157.67 | 161.72 | 179.44K |
| 2025-11-25 | 157.23 | 159.41 | ↑$2.18 (1.39%) | 156.24 | 159.59 | 142.51K |
| 2025-11-24 | 157.60 | 156.58 | ↓$1.02 (-0.65%) | 154.38 | 157.60 | 213.72K |
| 2025-11-21 | 155.16 | 157.01 | ↑$1.85 (1.19%) | 153.72 | 159.40 | 191.62K |
| 2025-11-20 | 154.50 | 153.99 | ↓$0.51 (-0.33%) | 152.74 | 155.90 | 175.11K |
| 2025-11-19 | 152.79 | 152.47 | ↓$0.32 (-0.21%) | 151.87 | 154.19 | 151.11K |
| 2025-11-18 | 151.98 | 152.77 | ↑$0.79 (0.52%) | 150.69 | 154.88 | 231.74K |
| 2025-11-17 | 157.57 | 152.69 | ↓$4.88 (-3.10%) | 152.55 | 157.57 | 139.90K |
| 2025-11-14 | 157.07 | 157.25 | ↑$0.18 (0.11%) | 155.57 | 157.37 | 141.90K |
| 2025-11-13 | 156.80 | 156.35 | ↓$0.45 (-0.29%) | 155.11 | 157.80 | 190.65K |
| 2025-11-12 | 155.93 | 157.23 | ↑$1.30 (0.83%) | 155.93 | 157.97 | 138.77K |
| 2025-11-11 | 156.52 | 155.99 | ↓$0.53 (-0.34%) | 153.13 | 158.52 | 137.08K |
| 2025-11-10 | 155.66 | 156.71 | ↑$1.05 (0.67%) | 154.51 | 158.65 | 196.47K |
| 2025-11-07 | 153.27 | 155.08 | ↑$1.81 (1.18%) | 151.58 | 156.00 | 162.64K |
| 2025-11-06 | 152.74 | 152.94 | ↑$0.20 (0.13%) | 152.09 | 154.27 | 219.90K |
| 2025-11-05 | 152.82 | 152.86 | ↑$0.04 (0.03%) | 150.42 | 153.57 | 277.38K |
| 2025-11-04 | 154.85 | 152.11 | ↓$2.74 (-1.77%) | 152.05 | 155.20 | 288.48K |
| 2025-11-03 | 156.22 | 155.21 | ↓$1.01 (-0.65%) | 153.07 | 156.22 | 157.02K |
| 2025-10-31 | 157.70 | 156.85 | ↓$0.85 (-0.54%) | 155.70 | 159.36 | 120.43K |
Create an account or log in to view more rows.
$GATX we like the stock
$GATX GET IN mofos!!!
$GATX wow you bulls are losers
$GATX God dammit
$GATX we always finish green after a red week. Less go!
$GATX buy the dip…smfh
$GATX i like the stock
$GATX the bulls in here
$GATX This is just getting warmed up.
$GATX Looks like a solid reversal - retesting support right now
definitely thinking about swinging this