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 (%)
Jul 30, 2021 6.820 6.880 6.250 6.460 420,189 -0.43(-6.24%)
Jul 29, 2021 7.600 7.830 6.650 6.890 561,459 -0.22(-3.09%)
Jul 28, 2021 6.680 7.270 6.680 7.110 284,388 +0.37(+5.49%)
Jul 27, 2021 7.040 7.040 6.670 6.740 246,053 -0.29(-4.13%)
Jul 26, 2021 7.080 7.220 6.900 7.030 416,673 -0.14(-1.95%)
Jul 23, 2021 7.200 7.250 7.000 7.170 111,556 +0.11(+1.56%)
Jul 22, 2021 7.250 7.250 6.970 7.060 185,411 -0.20(-2.75%)
Jul 21, 2021 7.240 7.490 7.200 7.260 219,646 +0.11(+1.54%)
Jul 20, 2021 6.880 7.390 6.830 7.150 233,591 +0.34(+4.99%)
Jul 19, 2021 6.750 7.020 6.550 6.810 255,219 -0.10(-1.45%)
Jul 16, 2021 7.090 7.230 6.910 6.910 347,997 -0.12(-1.71%)
Jul 15, 2021 7.340 7.390 6.870 7.030 441,733 -0.38(-5.13%)
Jul 14, 2021 7.490 7.620 7.365 7.410 210,016 -0.12(-1.59%)
Jul 13, 2021 7.830 7.830 7.430 7.530 184,519 -0.29(-3.71%)
Jul 12, 2021 7.720 7.900 7.555 7.820 185,595 +0.17(+2.22%)
Jul 09, 2021 7.410 7.670 7.410 7.650 127,411 +0.30(+4.08%)
Jul 08, 2021 7.320 7.420 7.200 7.350 181,808 -0.09(-1.21%)
Jul 07, 2021 7.520 7.560 7.300 7.440 308,433 -0.06(-0.80%)
Jul 06, 2021 7.620 7.740 7.400 7.500 328,870 -0.12(-1.57%)
Jul 02, 2021 7.740 7.940 7.510 7.620 328,186 -0.11(-1.42%)
Jul 01, 2021 8.030 8.035 7.710 7.730 300,871 -0.25(-3.13%)
Jun 30, 2021 7.950 8.070 7.920 7.980 145,373 -0.04(-0.50%)
Jun 29, 2021 8.130 8.278 7.990 8.020 387,783 -0.05(-0.62%)
Jun 28, 2021 8.160 8.190 7.970 8.070 1,313,172 -0.08(-0.98%)
Jun 25, 2021 8.090 8.480 7.910 8.150 699,057 +0.01(+0.12%)
Jun 24, 2021 8.210 8.214 8.010 8.140 773,553 +0.04(+0.49%)
Jun 23, 2021 8.130 8.190 8.020 8.100 414,992 -0.02(-0.25%)
Jun 22, 2021 8.060 8.190 8.010 8.120 821,731 +0.02(+0.25%)
Jun 21, 2021 7.880 8.210 7.650 8.100 1,848,391 +0.31(+3.98%)
Jun 18, 2021 8.000 8.140 7.750 7.790 1,408,865 -0.22(-2.75%)
Jun 17, 2021 8.080 8.380 8.010 8.010 704,761 +0.00(+0.00%)
Jun 16, 2021 8.000 8.090 7.950 8.010 395,270 -0.06(-0.74%)
Jun 15, 2021 8.130 8.190 8.038 8.070 1,313,755 -0.04(-0.49%)
Jun 14, 2021 7.820 8.220 7.810 8.110 496,144 +0.30(+3.84%)
Jun 11, 2021 7.950 8.100 7.800 7.810 184,838 +0.13(+1.69%)
Jun 10, 2021 7.880 7.880 7.650 7.680 221,207 -0.15(-1.92%)
Jun 09, 2021 7.780 7.960 7.710 7.830 554,634 +0.08(+1.03%)
Jun 08, 2021 7.850 7.950 7.720 7.750 472,693 -0.24(-3.00%)
Jun 07, 2021 8.250 8.250 7.900 7.990 483,210 -0.21(-2.56%)
Jun 04, 2021 8.130 8.300 8.110 8.200 360,314 +0.09(+1.11%)
Jun 03, 2021 8.250 8.400 8.020 8.110 616,316 -0.04(-0.49%)
Jun 02, 2021 8.400 8.400 8.050 8.150 670,121 -0.21(-2.51%)
Jun 01, 2021 8.640 8.680 8.220 8.360 718,365 -0.27(-3.13%)
May 28, 2021 8.360 8.800 8.265 8.630 745,719 +0.15(+1.77%)
May 27, 2021 8.670 8.720 7.970 8.480 1,438,923 -0.19(-2.19%)
May 26, 2021 8.200 8.900 8.000 8.670 1,475,608 +0.54(+6.64%)
May 25, 2021 7.420 8.190 7.420 8.130 2,008,656 +0.71(+9.57%)
May 24, 2021 7.100 7.640 6.900 7.420 2,987,620 +0.78(+11.75%)
May 21, 2021 6.590 6.690 6.300 6.640 1,065,179 +0.34(+5.40%)
May 20, 2021 6.410 6.410 6.182 6.300 888,096 +0.10(+1.61%)
May 19, 2021 6.420 6.420 6.150 6.200 383,614 -0.23(-3.58%)
May 18, 2021 6.600 6.750 6.390 6.430 696,055 -0.10(-1.53%)
May 17, 2021 6.470 6.580 6.200 6.530 410,492 +0.44(+7.22%)
May 14, 2021 5.770 6.140 5.760 6.090 146,073 +0.26(+4.46%)
May 13, 2021 5.850 6.000 5.750 5.830 220,569 +0.06(+1.04%)
May 12, 2021 5.900 6.000 5.770 5.770 202,361 -0.09(-1.54%)
May 11, 2021 5.950 6.050 5.760 5.860 196,133 -0.11(-1.84%)
May 10, 2021 6.264 6.287 5.900 5.970 412,115 +0.29(+5.11%)
May 07, 2021 5.710 6.090 5.600 5.680 313,108 -0.12(-2.07%)
May 06, 2021 5.900 6.250 5.740 5.800 166,607 -0.25(-4.13%)
May 05, 2021 6.000 6.480 5.910 6.050 239,252 +0.05(+0.83%)
May 04, 2021 5.700 6.180 5.700 6.000 336,349 +0.26(+4.53%)
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.