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

Garrett Motion Inc (NQ: GTX )

9.010 +0.130 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 29, 2021 6.840 6.940 6.580 6.740 214,842 -0.08(-1.17%)
Oct 28, 2021 6.530 6.820 506,622 +0.10(+1.49%)
Oct 27, 2021 7.240 7.390 6.720 6.720 541,105 -0.48(-6.67%)
Oct 26, 2021 7.400 7.150 7.200 228,657 -0.24(-3.23%)
Oct 25, 2021 7.460 7.530 7.340 7.440 354,896 +0.03(+0.40%)
Oct 22, 2021 7.320 7.480 7.230 7.410 247,715 +0.04(+0.54%)
Oct 21, 2021 7.340 7.420 7.330 7.370 225,178 -0.01(-0.14%)
Oct 20, 2021 7.210 7.430 7.200 7.380 143,812 +0.09(+1.23%)
Oct 19, 2021 7.190 7.300 7.010 7.290 175,983 +0.14(+1.96%)
Oct 18, 2021 7.030 7.280 6.771 7.150 109,752 +0.00(+0.00%)
Oct 15, 2021 7.380 7.440 7.150 7.150 190,705 -0.26(-3.51%)
Oct 14, 2021 7.440 7.440 7.250 7.410 83,577 -0.02(-0.27%)
Oct 13, 2021 7.450 7.480 7.240 7.430 72,283 +0.10(+1.36%)
Oct 12, 2021 7.180 7.360 7.110 7.330 199,853 +0.09(+1.24%)
Oct 11, 2021 7.280 7.390 7.140 7.240 161,610 -0.07(-0.96%)
Oct 08, 2021 7.260 7.460 7.210 7.310 114,525 +0.08(+1.11%)
Oct 07, 2021 7.350 7.460 7.220 7.230 114,389 -0.12(-1.63%)
Oct 06, 2021 7.450 7.450 7.140 7.350 155,728 -0.07(-0.94%)
Oct 05, 2021 7.640 7.640 7.360 7.420 110,791 -0.17(-2.24%)
Oct 04, 2021 7.470 7.590 7.270 7.590 162,735 +0.31(+4.26%)
Oct 01, 2021 7.400 7.520 7.215 7.280 135,246 -0.09(-1.22%)
Sep 30, 2021 7.400 7.480 7.296 7.370 197,120 -0.07(-0.94%)
Sep 29, 2021 7.500 7.540 7.265 7.440 190,441 +0.03(+0.40%)
Sep 28, 2021 7.470 7.590 7.340 7.410 296,807 +0.02(+0.27%)
Sep 27, 2021 7.220 7.550 7.220 7.390 282,886 +0.20(+2.78%)
Sep 24, 2021 6.920 7.220 6.920 7.190 318,246 +0.16(+2.28%)
Sep 23, 2021 6.720 7.030 6.720 7.030 394,199 +0.32(+4.77%)
Sep 22, 2021 6.790 6.910 6.670 6.710 193,452 +0.01(+0.15%)
Sep 21, 2021 6.740 7.020 6.670 6.700 367,683 +0.05(+0.75%)
Sep 20, 2021 6.550 6.770 6.500 6.650 254,401 +0.02(+0.30%)
Sep 17, 2021 6.930 7.000 6.630 6.630 1,158,152 -0.24(-3.49%)
Sep 16, 2021 7.240 7.240 6.800 6.870 254,417 -0.26(-3.65%)
Sep 15, 2021 7.210 7.230 6.930 7.130 300,783 +0.03(+0.42%)
Sep 14, 2021 7.470 7.470 7.050 7.100 273,473 -0.36(-4.83%)
Sep 13, 2021 7.480 7.590 7.290 7.460 209,437 +0.05(+0.67%)
Sep 10, 2021 7.440 7.570 7.340 7.410 216,603 +0.00(+0.00%)
Sep 09, 2021 7.200 7.420 7.200 7.410 259,136 +0.12(+1.65%)
Sep 08, 2021 7.370 7.630 7.190 7.290 248,588 -0.06(-0.82%)
Sep 07, 2021 7.190 7.420 7.160 7.350 347,410 +0.12(+1.66%)
Sep 03, 2021 7.100 7.310 7.040 7.230 153,682 +0.13(+1.83%)
Sep 02, 2021 7.190 7.270 7.030 7.100 130,092 -0.01(-0.14%)
Sep 01, 2021 7.000 7.240 6.870 7.110 278,600 +0.13(+1.86%)
Aug 31, 2021 6.810 7.000 6.810 6.980 206,611 +0.16(+2.35%)
Aug 30, 2021 7.060 7.190 6.770 6.820 309,343 -0.15(-2.15%)
Aug 27, 2021 7.040 7.185 6.860 6.970 241,552 -0.06(-0.85%)
Aug 26, 2021 7.060 7.140 6.870 7.030 1,648,966 -0.30(-4.09%)
Aug 25, 2021 7.400 7.420 7.180 7.330 290,856 -0.05(-0.68%)
Aug 24, 2021 7.330 7.450 7.080 7.380 136,834 +0.08(+1.10%)
Aug 23, 2021 7.240 7.430 6.980 7.300 251,368 +0.39(+5.64%)
Aug 20, 2021 6.960 7.030 6.800 6.910 151,535 +0.01(+0.14%)
Aug 19, 2021 6.880 7.060 6.760 6.900 439,463 -0.10(-1.43%)
Aug 18, 2021 7.550 7.550 6.980 7.000 436,426 -0.50(-6.67%)
Aug 17, 2021 7.610 7.660 7.300 7.500 412,912 -0.13(-1.70%)
Aug 16, 2021 7.370 7.670 7.220 7.630 402,218 +0.27(+3.67%)
Aug 13, 2021 7.420 7.540 7.300 7.360 86,622 -0.06(-0.81%)
Aug 12, 2021 7.380 7.530 7.220 7.420 199,502 +0.03(+0.41%)
Aug 11, 2021 7.440 7.600 7.270 7.390 222,787 +0.05(+0.68%)
Aug 10, 2021 7.070 7.440 7.040 7.340 236,952 +0.23(+3.23%)
Aug 09, 2021 7.200 7.400 6.910 7.110 300,997 -0.11(-1.52%)
Aug 06, 2021 7.320 7.410 7.165 7.220 433,765 -0.10(-1.37%)
Aug 05, 2021 7.230 7.530 7.120 7.320 403,203 +0.14(+1.95%)
Aug 04, 2021 7.100 7.370 7.030 7.180 329,847 -0.03(-0.42%)
Aug 03, 2021 6.810 7.310 6.710 7.210 257,717 +0.35(+5.10%)
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.