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

Garrett Motion Inc (NQ: GTX )

8.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 29, 2023 9.600 9.750 9.570 9.670 854,853 +0.07(+0.73%)
Dec 28, 2023 9.650 9.670 9.530 9.600 538,721 +0.03(+0.31%)
Dec 27, 2023 9.430 9.660 9.430 9.570 989,840 +0.14(+1.48%)
Dec 26, 2023 9.190 9.430 9.180 9.430 787,216 +0.26(+2.84%)
Dec 22, 2023 8.930 9.260 8.925 9.170 1,733,235 +0.25(+2.80%)
Dec 21, 2023 8.410 8.930 8.270 8.920 2,454,091 +0.58(+6.95%)
Dec 20, 2023 8.100 8.350 8.100 8.340 1,210,872 +0.19(+2.33%)
Dec 19, 2023 8.000 8.230 8.000 8.150 920,836 +0.14(+1.75%)
Dec 18, 2023 8.000 8.150 7.970 8.010 1,080,777 +0.02(+0.25%)
Dec 15, 2023 8.280 8.280 7.910 7.990 1,818,737 -0.28(-3.39%)
Dec 14, 2023 8.010 8.300 8.010 8.270 1,565,243 +0.06(+0.73%)
Dec 13, 2023 8.410 8.410 8.050 8.210 3,634,619 -0.20(-2.38%)
Dec 12, 2023 8.310 8.490 8.230 8.410 7,539,294 +0.08(+0.96%)
Dec 11, 2023 8.050 8.350 7.950 8.330 3,485,843 +0.26(+3.22%)
Dec 08, 2023 7.850 8.180 7.770 8.070 1,706,280 +0.22(+2.80%)
Dec 07, 2023 7.800 7.850 7.720 7.850 812,177 +0.08(+1.03%)
Dec 06, 2023 7.760 7.850 7.730 7.770 596,670 +0.04(+0.52%)
Dec 05, 2023 7.660 7.810 7.630 7.730 966,552 +0.01(+0.13%)
Dec 04, 2023 7.570 7.750 7.510 7.720 777,046 +0.14(+1.85%)
Dec 01, 2023 7.390 7.630 7.380 7.580 1,345,428 +0.18(+2.43%)
Nov 30, 2023 7.510 7.530 7.390 7.400 1,179,793 -0.10(-1.33%)
Nov 29, 2023 7.600 7.670 7.495 7.500 697,845 -0.03(-0.40%)
Nov 28, 2023 7.590 7.650 7.520 7.530 724,520 -0.05(-0.66%)
Nov 27, 2023 7.580 7.640 7.490 7.580 852,336 +0.02(+0.26%)
Nov 24, 2023 7.420 7.630 7.420 7.560 758,459 +0.08(+1.07%)
Nov 22, 2023 7.430 7.520 7.430 7.480 628,230 +0.07(+0.94%)
Nov 21, 2023 7.440 7.480 7.395 7.410 542,340 -0.03(-0.40%)
Nov 20, 2023 7.540 7.600 7.430 7.440 738,431 -0.06(-0.80%)
Nov 17, 2023 7.450 7.580 7.450 7.500 600,874 +0.10(+1.35%)
Nov 16, 2023 7.450 7.595 7.345 7.400 986,169 -0.07(-0.94%)
Nov 15, 2023 7.450 7.600 7.410 7.470 1,014,580 +0.02(+0.27%)
Nov 14, 2023 7.430 7.450 7.340 7.450 1,676,497 +0.17(+2.34%)
Nov 13, 2023 7.350 7.380 7.260 7.280 763,850 -0.07(-0.95%)
Nov 10, 2023 7.340 7.380 7.335 7.350 1,223,223 +0.03(+0.41%)
Nov 09, 2023 7.460 7.540 7.320 7.320 751,913 -0.15(-2.01%)
Nov 08, 2023 7.440 7.520 7.440 7.470 590,699 -0.01(-0.13%)
Nov 07, 2023 7.320 7.535 7.250 7.480 3,781,125 +0.09(+1.22%)
Nov 06, 2023 7.460 7.480 7.370 7.390 670,570 -0.07(-0.94%)
Nov 03, 2023 7.470 7.550 7.440 7.460 892,011 +0.08(+1.08%)
Nov 02, 2023 7.260 7.385 7.240 7.380 763,711 +0.20(+2.79%)
Nov 01, 2023 7.060 7.215 7.060 7.180 756,815 +0.12(+1.70%)
Oct 31, 2023 7.160 7.235 7.030 7.060 733,009 -0.09(-1.26%)
Oct 30, 2023 7.140 7.210 7.090 7.150 799,132 +0.03(+0.42%)
Oct 27, 2023 7.010 7.200 7.010 7.120 737,205 +0.10(+1.42%)
Oct 26, 2023 7.160 7.160 6.925 7.020 934,802 -0.14(-1.89%)
Oct 25, 2023 7.060 7.380 7.040 7.155 761,914 +0.08(+1.20%)
Oct 24, 2023 7.480 7.480 6.430 7.070 2,454,877 -0.12(-1.67%)
Oct 23, 2023 7.260 7.305 7.160 7.190 687,081 -0.10(-1.37%)
Oct 20, 2023 7.290 7.390 7.270 7.290 691,298 -0.05(-0.68%)
Oct 19, 2023 7.330 7.400 7.260 7.340 545,586 +0.00(+0.00%)
Oct 18, 2023 7.630 7.630 7.320 7.340 598,238 -0.32(-4.18%)
Oct 17, 2023 7.600 7.780 7.600 7.660 618,409 +0.02(+0.26%)
Oct 16, 2023 7.460 7.640 7.480 7.640 552,616 +0.15(+2.00%)
Oct 13, 2023 7.380 7.525 7.335 7.490 481,282 +0.10(+1.35%)
Oct 12, 2023 7.500 7.500 7.320 7.390 764,028 -0.13(-1.73%)
Oct 11, 2023 7.480 7.530 7.400 7.520 670,452 +0.08(+1.08%)
Oct 10, 2023 7.360 7.510 7.360 7.440 473,850 +0.07(+0.95%)
Oct 09, 2023 7.280 7.400 7.260 7.370 495,514 -0.03(-0.41%)
Oct 06, 2023 7.330 7.440 7.310 7.400 925,225 +0.04(+0.54%)
Oct 05, 2023 7.370 7.440 7.220 7.360 768,700 -0.03(-0.41%)
Oct 04, 2023 7.440 7.495 7.380 7.390 603,165 -0.06(-0.81%)
Oct 03, 2023 7.480 7.530 7.405 7.450 719,281 -0.11(-1.46%)
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.