Skip to main content

Garrett Motion Inc (NQ: GTX )

9.480 -0.250 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.710 9.710 9.470 9.480 676,964 -0.25(-2.57%)
Jul 18, 2024 9.730 10.08 9.690 9.730 904,257 -0.01(-0.10%)
Jul 17, 2024 9.630 9.855 9.600 9.740 697,724 +0.07(+0.72%)
Jul 16, 2024 9.360 9.760 9.320 9.670 801,662 +0.33(+3.53%)
Jul 15, 2024 9.090 9.460 9.060 9.340 727,145 +0.28(+3.09%)
Jul 12, 2024 9.040 9.130 9.020 9.060 796,393 +0.11(+1.23%)
Jul 11, 2024 8.940 9.075 8.900 8.950 761,173 +0.15(+1.70%)
Jul 10, 2024 8.650 8.810 8.640 8.800 701,615 +0.18(+2.09%)
Jul 09, 2024 8.610 8.695 8.590 8.620 591,731 -0.03(-0.35%)
Jul 08, 2024 8.520 8.740 8.490 8.650 741,403 +0.18(+2.13%)
Jul 05, 2024 8.740 8.740 8.470 8.470 578,340 -0.31(-3.53%)
Jul 03, 2024 8.730 8.815 8.720 8.780 322,394 +0.09(+1.04%)
Jul 02, 2024 8.540 8.715 8.540 8.690 585,192 +0.14(+1.64%)
Jul 01, 2024 8.620 8.750 8.510 8.550 564,909 -0.04(-0.47%)
Jun 28, 2024 8.530 8.640 8.485 8.590 1,012,568 +0.11(+1.30%)
Jun 27, 2024 8.510 8.590 8.465 8.480 736,247 -0.02(-0.24%)
Jun 26, 2024 8.450 8.510 8.430 8.500 820,636 +0.00(+0.00%)
Jun 25, 2024 8.750 8.770 8.480 8.500 768,433 -0.26(-2.97%)
Jun 24, 2024 8.380 8.830 8.380 8.760 1,006,363 +0.41(+4.91%)
Jun 21, 2024 8.480 8.480 8.320 8.350 1,704,955 -0.07(-0.83%)
Jun 20, 2024 8.410 8.520 8.390 8.420 819,986 -0.01(-0.12%)
Jun 18, 2024 8.520 8.610 8.420 8.430 602,239 -0.10(-1.17%)
Jun 17, 2024 8.520 8.570 8.380 8.530 1,004,510 +0.03(+0.35%)
Jun 14, 2024 8.600 8.630 8.470 8.500 726,780 -0.11(-1.28%)
Jun 13, 2024 8.650 8.730 8.460 8.610 860,554 -0.06(-0.69%)
Jun 12, 2024 8.700 8.850 8.600 8.670 1,170,721 -0.02(-0.23%)
Jun 11, 2024 8.900 8.900 8.680 8.690 891,528 -0.26(-2.91%)
Jun 10, 2024 8.950 9.040 8.835 8.950 824,754 -0.03(-0.33%)
Jun 07, 2024 9.090 9.170 8.950 8.980 1,092,390 -0.17(-1.86%)
Jun 06, 2024 9.140 9.290 9.090 9.150 870,154 +0.00(+0.00%)
Jun 05, 2024 9.030 9.150 8.880 9.150 790,763 +0.16(+1.78%)
Jun 04, 2024 9.170 9.250 8.963 8.990 835,524 -0.24(-2.60%)
Jun 03, 2024 9.110 9.375 9.100 9.230 899,799 +0.15(+1.65%)
May 31, 2024 8.810 9.140 8.790 9.080 1,067,690 +0.27(+3.06%)
May 30, 2024 8.760 8.940 8.760 8.810 628,072 +0.02(+0.23%)
May 29, 2024 8.820 8.905 8.780 8.790 511,149 -0.11(-1.24%)
May 28, 2024 9.010 9.040 8.820 8.900 1,106,419 -0.11(-1.22%)
May 24, 2024 8.900 9.150 8.900 9.010 611,671 +0.13(+1.46%)
May 23, 2024 8.930 9.030 8.850 8.880 685,190 -0.05(-0.56%)
May 22, 2024 9.080 9.130 8.910 8.930 985,683 -0.17(-1.87%)
May 21, 2024 9.320 9.320 9.010 9.100 1,257,985 -0.21(-2.26%)
May 20, 2024 9.550 9.550 9.295 9.310 899,288 -0.16(-1.69%)
May 17, 2024 9.455 9.570 9.405 9.470 955,757 +0.00(+0.00%)
May 16, 2024 9.630 9.685 9.390 9.470 1,167,223 -0.12(-1.25%)
May 15, 2024 9.430 9.600 9.320 9.590 2,255,464 +0.22(+2.35%)
May 14, 2024 9.415 9.475 9.325 9.370 865,972 +0.03(+0.32%)
May 13, 2024 9.300 9.450 9.260 9.340 992,488 +0.04(+0.43%)
May 10, 2024 9.510 9.510 9.265 9.300 820,663 -0.17(-1.80%)
May 09, 2024 9.350 9.505 9.300 9.470 713,055 +0.09(+0.96%)
May 08, 2024 9.220 9.400 9.170 9.380 760,346 +0.03(+0.32%)
May 07, 2024 9.360 9.430 9.250 9.350 834,836 +0.00(+0.00%)
May 06, 2024 9.530 9.555 9.320 9.350 746,088 -0.14(-1.48%)
May 03, 2024 9.780 9.820 9.410 9.490 960,572 -0.27(-2.77%)
May 02, 2024 9.470 9.810 9.440 9.760 781,832 +0.37(+3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.