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, 2022 6.980 7.040 6.810 6.890 198,977 -0.12(-1.71%)
Aug 30, 2022 7.220 7.310 6.990 7.010 228,712 -0.27(-3.71%)
Aug 29, 2022 7.140 7.500 7.140 7.280 301,379 +0.00(+0.00%)
Aug 26, 2022 7.610 7.630 7.240 7.280 218,845 -0.37(-4.84%)
Aug 25, 2022 7.800 7.886 7.610 7.650 199,057 -0.09(-1.16%)
Aug 24, 2022 7.590 7.850 7.420 7.740 208,251 +0.28(+3.75%)
Aug 23, 2022 7.730 7.730 7.410 7.460 265,828 -0.16(-2.10%)
Aug 22, 2022 7.900 7.900 7.560 7.620 434,293 -0.03(-0.39%)
Aug 19, 2022 7.560 7.820 7.470 7.650 319,628 +0.27(+3.66%)
Aug 18, 2022 7.810 7.950 7.360 7.380 366,867 -0.37(-4.77%)
Aug 17, 2022 7.360 7.790 7.285 7.750 349,809 +0.33(+4.45%)
Aug 16, 2022 7.160 7.570 7.060 7.420 401,582 +0.34(+4.80%)
Aug 15, 2022 7.020 7.140 6.940 7.080 117,802 +0.04(+0.57%)
Aug 12, 2022 6.960 7.100 6.910 7.040 143,294 +0.07(+1.00%)
Aug 11, 2022 7.020 7.155 6.940 6.970 143,186 -0.01(-0.14%)
Aug 10, 2022 6.940 7.060 6.770 6.980 154,319 +0.17(+2.50%)
Aug 09, 2022 6.670 6.850 6.550 6.810 169,345 +0.13(+1.95%)
Aug 08, 2022 6.920 6.980 6.520 6.680 235,055 -0.25(-3.61%)
Aug 05, 2022 6.790 6.950 6.610 6.930 200,673 +0.10(+1.46%)
Aug 04, 2022 6.760 6.930 6.745 6.830 244,273 +0.04(+0.59%)
Aug 03, 2022 6.680 6.858 6.668 6.790 177,789 +0.04(+0.59%)
Aug 02, 2022 6.650 6.770 6.570 6.750 241,591 +0.10(+1.50%)
Aug 01, 2022 6.620 6.710 6.420 6.650 198,044 +0.04(+0.61%)
Jul 29, 2022 6.600 6.627 6.340 6.610 446,928 +0.01(+0.15%)
Jul 28, 2022 6.210 6.700 6.200 6.600 272,782 +0.01(+0.15%)
Jul 27, 2022 6.520 6.724 6.420 6.590 185,178 +0.05(+0.76%)
Jul 26, 2022 6.560 6.690 6.490 6.540 133,702 -0.11(-1.65%)
Jul 25, 2022 6.470 6.740 6.430 6.650 165,248 +0.13(+1.99%)
Jul 22, 2022 6.610 6.670 6.488 6.520 132,728 -0.10(-1.51%)
Jul 21, 2022 6.750 6.750 6.520 6.620 146,276 -0.15(-2.22%)
Jul 20, 2022 6.570 6.860 6.570 6.770 187,489 +0.17(+2.58%)
Jul 19, 2022 6.390 6.690 6.390 6.600 209,950 +0.19(+2.96%)
Jul 18, 2022 6.620 6.620 6.380 6.410 367,765 -0.22(-3.32%)
Jul 15, 2022 6.650 6.740 6.370 6.630 565,319 -0.14(-2.07%)
Jul 14, 2022 7.250 7.280 6.600 6.770 598,173 -0.63(-8.51%)
Jul 13, 2022 7.590 7.690 7.300 7.400 360,812 -0.26(-3.39%)
Jul 12, 2022 7.300 7.800 7.260 7.660 738,839 +0.34(+4.64%)
Jul 11, 2022 7.450 7.500 7.310 7.320 182,129 -0.18(-2.40%)
Jul 08, 2022 7.410 7.510 7.354 7.500 169,613 +0.02(+0.27%)
Jul 07, 2022 7.530 7.730 7.360 7.480 209,372 -0.03(-0.40%)
Jul 06, 2022 7.750 7.820 7.410 7.510 377,736 -0.41(-5.18%)
Jul 05, 2022 8.050 8.050 7.660 7.920 304,555 -0.13(-1.61%)
Jul 01, 2022 7.800 8.190 7.649 8.050 428,825 +0.32(+4.14%)
Jun 30, 2022 7.750 7.890 7.630 7.730 283,195 -0.05(-0.64%)
Jun 29, 2022 7.760 7.820 7.561 7.780 237,373 -0.02(-0.26%)
Jun 28, 2022 8.020 8.300 7.780 7.800 277,355 -0.21(-2.62%)
Jun 27, 2022 8.000 8.190 7.850 8.010 318,365 +0.07(+0.88%)
Jun 24, 2022 8.030 8.178 7.621 7.940 399,569 -0.01(-0.13%)
Jun 23, 2022 8.120 8.410 7.800 7.950 512,576 -0.11(-1.36%)
Jun 22, 2022 7.580 8.280 7.510 8.060 857,093 +0.37(+4.81%)
Jun 21, 2022 8.330 8.430 7.630 7.690 1,538,187 +0.18(+2.40%)
Jun 17, 2022 7.200 7.582 7.200 7.510 784,723 +0.33(+4.60%)
Jun 16, 2022 8.060 8.120 7.130 7.180 865,768 -0.95(-11.69%)
Jun 15, 2022 8.390 8.390 8.000 8.130 1,162,854 +0.40(+5.17%)
Jun 14, 2022 7.430 8.360 7.210 7.730 2,510,833 +0.54(+7.51%)
Jun 13, 2022 7.350 7.675 6.960 7.190 1,464,603 +0.20(+2.86%)
Jun 10, 2022 7.000 7.160 6.800 6.990 303,411 +0.01(+0.14%)
Jun 09, 2022 6.850 7.170 6.750 6.980 654,188 +0.57(+8.89%)
Jun 08, 2022 5.960 6.420 5.920 6.410 285,796 +0.50(+8.46%)
Jun 07, 2022 6.000 6.070 5.900 5.910 248,035 -0.10(-1.66%)
Jun 06, 2022 5.920 6.120 5.920 6.010 118,688 +0.06(+1.01%)
Jun 03, 2022 5.930 5.995 5.863 5.950 68,482 -0.05(-0.83%)
Jun 02, 2022 5.900 6.000 5.850 6.000 95,788 +0.11(+1.87%)
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.