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 (%)
Nov 30, 2021 7.330 7.340 7.050 7.060 219,702 -0.30(-4.08%)
Nov 29, 2021 7.510 7.550 7.310 7.360 133,341 -0.12(-1.60%)
Nov 26, 2021 7.270 7.520 7.180 7.480 168,527 -0.04(-0.53%)
Nov 24, 2021 7.410 7.540 7.410 7.520 216,324 +0.01(+0.13%)
Nov 23, 2021 7.780 7.820 7.400 7.510 171,880 -0.19(-2.47%)
Nov 22, 2021 7.500 7.830 7.470 7.700 250,539 +0.19(+2.53%)
Nov 19, 2021 7.690 7.900 7.440 7.510 226,211 -0.27(-3.47%)
Nov 18, 2021 7.870 7.820 7.760 7.780 203,684 -0.03(-0.38%)
Nov 17, 2021 8.040 8.040 7.680 7.810 381,319 -0.29(-3.58%)
Nov 16, 2021 8.080 8.590 7.900 8.100 813,039 +0.28(+3.58%)
Nov 15, 2021 7.580 7.870 7.540 7.820 682,192 +0.36(+4.83%)
Nov 12, 2021 7.540 7.590 7.410 7.460 197,393 -0.06(-0.80%)
Nov 11, 2021 7.410 7.540 7.400 7.520 290,346 +0.16(+2.17%)
Nov 10, 2021 7.200 7.360 187,200 +0.16(+2.22%)
Nov 09, 2021 7.300 7.380 7.160 7.200 264,563 +0.12(+1.69%)
Nov 08, 2021 7.050 7.140 6.970 7.080 237,308 +0.08(+1.14%)
Nov 05, 2021 7.100 7.140 6.950 7.000 244,757 -0.01(-0.14%)
Nov 04, 2021 7.150 7.175 6.750 7.010 181,130 -0.12(-1.68%)
Nov 03, 2021 7.130 7.315 6.950 7.130 470,181 -0.06(-0.83%)
Nov 02, 2021 7.030 7.215 6.940 7.190 471,707 +0.17(+2.42%)
Nov 01, 2021 6.750 7.090 6.850 7.020 320,845 +0.28(+4.15%)
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%)
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.