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 (%)
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%)
Aug 02, 2021 6.440 6.975 6.430 6.860 267,386 +0.40(+6.19%)
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%)
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.