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

Garrett Motion Inc (NQ: GTX )

9.470 -0.120 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 28, 2023 8.300 8.380 8.200 8.260 244,180 -0.05(-0.60%)
Apr 27, 2023 8.060 8.320 8.060 8.310 352,380 +0.16(+1.96%)
Apr 26, 2023 8.150 8.225 8.030 8.150 210,823 -0.01(-0.12%)
Apr 25, 2023 8.130 8.430 7.990 8.160 506,189 +0.03(+0.37%)
Apr 24, 2023 8.300 8.300 7.520 8.130 558,104 -0.05(-0.61%)
Apr 21, 2023 8.240 8.290 8.020 8.180 278,206 -0.01(-0.12%)
Apr 20, 2023 8.040 8.200 8.000 8.190 364,934 +0.07(+0.86%)
Apr 19, 2023 7.950 8.165 7.840 8.120 244,529 +0.15(+1.88%)
Apr 18, 2023 8.010 8.150 7.790 7.970 563,868 -0.05(-0.62%)
Apr 17, 2023 8.490 8.550 7.960 8.020 497,293 +0.12(+1.52%)
Apr 14, 2023 8.170 8.260 7.860 7.900 255,496 -0.28(-3.42%)
Apr 13, 2023 8.250 8.440 8.110 8.180 632,728 -0.07(-0.85%)
Apr 12, 2023 8.290 8.355 8.230 8.250 83,343 +0.01(+0.12%)
Apr 11, 2023 8.140 8.260 8.130 8.240 111,747 +0.13(+1.60%)
Apr 10, 2023 8.030 8.170 7.960 8.110 101,358 +0.10(+1.25%)
Apr 06, 2023 8.110 8.153 8.010 8.010 118,610 -0.15(-1.84%)
Apr 05, 2023 8.110 8.170 7.932 8.160 332,342 +0.03(+0.37%)
Apr 04, 2023 7.860 8.240 7.780 8.130 394,119 +0.42(+5.45%)
Apr 03, 2023 7.720 7.820 7.700 7.710 118,216 +0.05(+0.65%)
Mar 31, 2023 7.330 7.690 7.286 7.660 476,190 +0.35(+4.79%)
Mar 30, 2023 7.480 7.630 7.230 7.310 135,072 -0.13(-1.75%)
Mar 29, 2023 7.400 7.480 7.330 7.440 81,049 +0.09(+1.22%)
Mar 28, 2023 7.120 7.400 7.120 7.350 204,418 +0.19(+2.65%)
Mar 27, 2023 7.090 7.260 7.090 7.160 69,089 +0.04(+0.56%)
Mar 24, 2023 6.960 7.120 6.950 7.120 106,199 +0.16(+2.30%)
Mar 23, 2023 7.100 7.160 6.820 6.960 160,256 -0.12(-1.69%)
Mar 22, 2023 6.880 7.250 6.880 7.080 117,150 +0.19(+2.76%)
Mar 21, 2023 6.870 7.067 6.840 6.890 150,620 +0.07(+1.03%)
Mar 20, 2023 6.840 6.890 6.780 6.820 128,814 -0.02(-0.29%)
Mar 17, 2023 6.990 7.020 6.630 6.840 357,353 -0.23(-3.25%)
Mar 16, 2023 6.860 7.140 6.830 7.070 170,884 +0.07(+1.00%)
Mar 15, 2023 7.160 7.160 6.915 7.000 205,220 -0.29(-3.98%)
Mar 14, 2023 7.200 7.400 7.180 7.290 289,349 +0.14(+1.96%)
Mar 13, 2023 7.150 7.284 7.020 7.150 205,083 -0.15(-2.05%)
Mar 10, 2023 7.640 7.720 7.280 7.300 135,226 -0.34(-4.45%)
Mar 09, 2023 7.840 7.885 7.640 7.640 131,992 -0.21(-2.68%)
Mar 08, 2023 8.040 8.070 7.660 7.850 134,375 -0.19(-2.36%)
Mar 07, 2023 7.930 8.050 7.835 8.040 303,847 +0.09(+1.13%)
Mar 06, 2023 8.050 8.080 7.885 7.950 97,956 -0.08(-1.00%)
Mar 03, 2023 7.960 8.115 7.945 8.030 121,832 +0.12(+1.52%)
Mar 02, 2023 7.840 7.935 7.761 7.910 102,154 +0.07(+0.89%)
Mar 01, 2023 7.710 7.870 7.610 7.840 179,256 +0.12(+1.55%)
Feb 28, 2023 7.740 7.780 7.630 7.720 135,227 -0.03(-0.39%)
Feb 27, 2023 7.790 7.896 7.620 7.750 182,506 +0.05(+0.65%)
Feb 24, 2023 7.570 7.780 7.410 7.700 181,765 -0.02(-0.26%)
Feb 23, 2023 7.970 8.100 7.710 7.720 151,180 -0.23(-2.89%)
Feb 22, 2023 7.900 7.995 7.780 7.950 125,389 +0.04(+0.51%)
Feb 21, 2023 8.290 8.290 7.805 7.910 314,807 -0.45(-5.38%)
Feb 17, 2023 8.200 8.420 8.160 8.360 152,202 +0.12(+1.46%)
Feb 16, 2023 8.280 8.280 8.050 8.240 208,824 -0.08(-0.96%)
Feb 15, 2023 8.250 8.510 8.170 8.320 371,812 +0.05(+0.60%)
Feb 14, 2023 8.050 8.430 7.747 8.270 426,099 -0.17(-2.01%)
Feb 13, 2023 8.300 8.580 8.180 8.440 189,006 +0.09(+1.08%)
Feb 10, 2023 8.250 8.390 8.200 8.350 190,623 +0.08(+0.97%)
Feb 09, 2023 8.480 8.580 8.250 8.270 216,466 -0.12(-1.43%)
Feb 08, 2023 8.280 8.420 8.110 8.390 263,692 +0.09(+1.08%)
Feb 07, 2023 8.650 8.650 8.250 8.300 244,563 -0.32(-3.71%)
Feb 06, 2023 8.500 8.640 8.320 8.620 266,496 +0.12(+1.41%)
Feb 03, 2023 8.360 8.570 8.260 8.500 241,230 +0.12(+1.43%)
Feb 02, 2023 8.450 8.538 8.320 8.380 258,244 +0.00(+0.00%)
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.