Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Garrett Motion Inc (NQ: GTX )

9.080 +0.270 (+3.06%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.800 8.020 7.780 8.000 231,987 +0.21(+2.70%)
Jan 30, 2023 7.790 7.900 7.770 7.790 145,818 -0.05(-0.64%)
Jan 27, 2023 7.770 7.910 7.760 7.840 232,124 +0.09(+1.16%)
Jan 26, 2023 7.650 7.850 7.610 7.750 190,319 +0.10(+1.31%)
Jan 25, 2023 7.650 7.680 7.537 7.650 111,983 -0.03(-0.39%)
Jan 24, 2023 7.560 7.700 7.502 7.680 131,261 +0.12(+1.59%)
Jan 23, 2023 7.660 7.740 7.450 7.560 235,040 -0.04(-0.53%)
Jan 20, 2023 7.600 7.700 7.550 7.600 160,923 -0.02(-0.26%)
Jan 19, 2023 7.660 7.680 7.540 7.620 101,792 -0.05(-0.65%)
Jan 18, 2023 7.530 7.720 7.530 7.670 169,457 +0.06(+0.79%)
Jan 17, 2023 7.800 7.860 7.590 7.610 183,691 -0.30(-3.79%)
Jan 13, 2023 7.800 7.960 7.757 7.910 122,448 +0.09(+1.15%)
Jan 12, 2023 7.810 7.910 7.770 7.820 119,907 +0.03(+0.39%)
Jan 11, 2023 7.690 7.860 7.640 7.790 103,959 +0.10(+1.30%)
Jan 10, 2023 7.580 7.730 7.506 7.690 104,384 +0.07(+0.92%)
Jan 09, 2023 7.620 7.780 7.500 7.620 142,370 +0.02(+0.26%)
Jan 06, 2023 7.560 7.660 7.420 7.600 420,893 -0.02(-0.26%)
Jan 05, 2023 7.820 7.832 7.616 7.620 159,681 -0.22(-2.81%)
Jan 04, 2023 7.920 7.950 7.696 7.840 265,295 -0.06(-0.76%)
Jan 03, 2023 7.630 8.105 7.620 7.900 350,713 +0.28(+3.67%)
Dec 30, 2022 7.850 7.864 7.515 7.620 551,526 -0.25(-3.18%)
Dec 29, 2022 7.690 7.950 7.670 7.870 154,393 +0.17(+2.21%)
Dec 28, 2022 7.600 7.890 7.600 7.700 190,103 +0.10(+1.32%)
Dec 27, 2022 7.850 8.079 7.560 7.600 329,031 -0.25(-3.18%)
Dec 23, 2022 7.500 7.850 7.410 7.850 150,249 +0.48(+6.51%)
Dec 22, 2022 7.540 7.540 7.300 7.370 81,156 -0.17(-2.25%)
Dec 21, 2022 7.620 7.630 7.400 7.540 166,222 -0.05(-0.66%)
Dec 20, 2022 7.390 7.610 7.343 7.590 204,622 +0.18(+2.43%)
Dec 19, 2022 7.470 7.485 7.300 7.410 136,238 +0.07(+0.95%)
Dec 16, 2022 7.290 7.465 7.290 7.340 261,443 -0.08(-1.08%)
Dec 15, 2022 7.450 7.660 7.400 7.420 107,355 -0.07(-0.93%)
Dec 14, 2022 7.100 7.500 7.020 7.490 187,737 +0.40(+5.64%)
Dec 13, 2022 7.470 7.470 7.090 7.090 234,189 -0.30(-4.06%)
Dec 12, 2022 7.450 7.575 7.340 7.390 221,962 -0.20(-2.64%)
Dec 09, 2022 7.550 7.670 7.500 7.590 228,197 -0.01(-0.13%)
Dec 08, 2022 7.560 7.650 7.490 7.600 106,635 +0.12(+1.60%)
Dec 07, 2022 7.530 7.610 7.470 7.480 84,289 -0.05(-0.66%)
Dec 06, 2022 7.500 7.670 7.450 7.530 125,162 +0.01(+0.13%)
Dec 05, 2022 7.600 7.730 7.480 7.520 214,327 -0.07(-0.92%)
Dec 02, 2022 7.320 7.610 7.075 7.590 149,603 +0.14(+1.88%)
Dec 01, 2022 7.110 7.520 7.110 7.450 168,784 +0.37(+5.23%)
Nov 30, 2022 7.060 7.235 6.990 7.080 63,590 +0.00(+0.00%)
Nov 29, 2022 7.140 7.215 7.050 7.080 99,127 -0.05(-0.70%)
Nov 28, 2022 7.100 7.320 7.000 7.130 80,935 +0.01(+0.14%)
Nov 25, 2022 7.470 7.525 7.030 7.120 91,342 -0.43(-5.70%)
Nov 23, 2022 7.600 7.640 7.250 7.550 75,911 -0.05(-0.66%)
Nov 22, 2022 7.540 7.650 7.522 7.600 85,902 +0.10(+1.33%)
Nov 21, 2022 7.220 7.570 7.220 7.500 134,032 +0.08(+1.08%)
Nov 18, 2022 7.250 7.470 7.250 7.420 63,913 +0.15(+2.06%)
Nov 17, 2022 7.080 7.350 7.080 7.270 66,930 +0.03(+0.41%)
Nov 16, 2022 7.320 7.390 7.160 7.240 161,625 -0.26(-3.47%)
Nov 15, 2022 7.650 7.780 7.480 7.500 250,870 -0.17(-2.22%)
Nov 14, 2022 7.380 7.720 7.330 7.670 267,248 +0.24(+3.23%)
Nov 11, 2022 7.550 7.560 7.350 7.430 177,366 -0.06(-0.80%)
Nov 10, 2022 7.450 7.565 7.440 7.490 156,964 +0.15(+2.04%)
Nov 09, 2022 7.700 7.710 7.220 7.340 168,245 -0.36(-4.68%)
Nov 08, 2022 7.680 7.805 7.610 7.700 173,983 +0.03(+0.39%)
Nov 07, 2022 7.620 7.790 7.460 7.670 215,783 +0.16(+2.13%)
Nov 04, 2022 7.600 7.600 7.430 7.510 241,817 +0.02(+0.27%)
Nov 03, 2022 7.490 7.660 7.320 7.490 360,346 -0.04(-0.53%)
Nov 02, 2022 6.910 7.530 1,311,225 +0.68(+9.93%)
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.