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, 2023 7.700 7.840 7.660 7.760 1,917,016 +0.05(+0.65%)
Aug 30, 2023 7.530 7.730 7.530 7.710 1,211,689 +0.15(+1.98%)
Aug 29, 2023 7.910 7.935 7.510 7.560 922,280 -0.36(-4.55%)
Aug 28, 2023 7.960 8.030 7.879 7.920 639,692 -0.07(-0.88%)
Aug 25, 2023 8.060 8.073 7.950 7.990 457,784 -0.03(-0.37%)
Aug 24, 2023 7.990 8.050 7.941 8.020 547,986 +0.00(+0.00%)
Aug 23, 2023 7.970 8.040 7.920 8.020 567,927 +0.02(+0.25%)
Aug 22, 2023 8.010 8.020 7.945 8.000 544,118 +0.03(+0.38%)
Aug 21, 2023 8.020 8.080 7.880 7.970 791,761 -0.04(-0.50%)
Aug 18, 2023 7.850 8.025 7.690 8.010 1,149,039 +0.14(+1.78%)
Aug 17, 2023 7.850 8.020 7.815 7.870 1,108,070 +0.02(+0.25%)
Aug 16, 2023 7.890 8.005 7.830 7.850 854,868 -0.14(-1.75%)
Aug 15, 2023 7.850 8.040 7.750 7.990 1,562,247 +0.12(+1.52%)
Aug 14, 2023 7.720 7.930 7.630 7.870 1,091,087 +0.22(+2.88%)
Aug 11, 2023 7.690 7.855 7.635 7.650 963,158 -0.04(-0.52%)
Aug 10, 2023 7.950 8.000 7.670 7.690 822,224 -0.26(-3.27%)
Aug 09, 2023 7.700 8.000 7.700 7.950 1,302,519 +0.35(+4.61%)
Aug 08, 2023 7.680 7.680 7.510 7.600 777,862 -0.07(-0.91%)
Aug 07, 2023 7.700 7.780 7.565 7.670 937,016 +0.07(+0.92%)
Aug 04, 2023 7.570 7.680 7.543 7.600 961,993 +0.03(+0.40%)
Aug 03, 2023 7.840 7.870 7.500 7.570 1,734,187 -0.29(-3.69%)
Aug 02, 2023 7.870 8.020 7.755 7.860 3,413,883 -0.03(-0.38%)
Aug 01, 2023 7.770 7.940 7.690 7.890 1,377,886 +0.11(+1.41%)
Jul 31, 2023 8.000 8.030 7.710 7.780 1,345,894 -0.26(-3.23%)
Jul 28, 2023 7.810 8.050 7.710 8.040 1,777,790 +0.27(+3.47%)
Jul 27, 2023 7.690 8.015 7.550 7.770 2,920,985 +0.33(+4.44%)
Jul 26, 2023 7.320 7.470 7.265 7.440 2,465,735 +0.15(+2.06%)
Jul 25, 2023 7.390 7.400 7.030 7.290 5,126,680 -0.12(-1.62%)
Jul 24, 2023 7.490 7.530 7.390 7.410 2,597,752 -0.03(-0.40%)
Jul 21, 2023 7.360 7.450 7.290 7.440 849,026 +0.12(+1.64%)
Jul 20, 2023 7.360 7.410 7.280 7.320 813,424 -0.07(-0.95%)
Jul 19, 2023 7.220 7.430 7.140 7.390 1,429,306 +0.16(+2.21%)
Jul 18, 2023 7.440 7.490 7.200 7.230 2,172,601 -0.22(-2.95%)
Jul 17, 2023 7.460 7.490 7.410 7.450 1,975,728 -0.01(-0.13%)
Jul 14, 2023 7.400 7.505 7.340 7.460 2,077,959 +0.02(+0.27%)
Jul 13, 2023 7.480 7.600 7.345 7.440 2,683,015 -0.03(-0.40%)
Jul 12, 2023 7.500 7.505 7.440 7.470 1,061,837 +0.03(+0.40%)
Jul 11, 2023 7.480 7.500 7.410 7.440 845,019 -0.02(-0.27%)
Jul 10, 2023 7.400 7.510 7.310 7.460 875,941 +0.05(+0.67%)
Jul 07, 2023 7.450 7.530 7.390 7.410 1,591,048 -0.07(-0.94%)
Jul 06, 2023 7.470 7.565 7.440 7.480 959,677 -0.03(-0.40%)
Jul 05, 2023 7.600 7.620 7.435 7.510 2,101,660 -0.05(-0.66%)
Jul 03, 2023 7.570 7.630 7.505 7.560 562,238 -0.01(-0.13%)
Jun 30, 2023 7.670 7.700 7.480 7.570 662,946 -0.06(-0.79%)
Jun 29, 2023 7.690 7.770 7.630 7.630 1,352,980 -0.09(-1.17%)
Jun 28, 2023 7.610 7.750 7.370 7.720 611,665 +0.13(+1.71%)
Jun 27, 2023 7.510 7.640 7.420 7.590 631,293 +0.12(+1.61%)
Jun 26, 2023 7.340 7.520 7.290 7.470 557,397 +0.11(+1.49%)
Jun 23, 2023 7.520 7.620 7.360 7.360 808,761 -0.24(-3.16%)
Jun 22, 2023 7.650 7.650 7.470 7.600 1,101,508 -0.04(-0.52%)
Jun 21, 2023 7.650 7.690 7.605 7.640 377,342 +0.00(+0.00%)
Jun 20, 2023 7.590 7.660 7.520 7.640 562,667 +0.04(+0.53%)
Jun 16, 2023 7.520 7.640 7.440 7.600 985,923 +0.06(+0.80%)
Jun 15, 2023 7.710 7.770 7.500 7.540 2,016,576 -0.22(-2.84%)
Jun 14, 2023 7.990 8.000 7.490 7.760 4,407,220 -0.21(-2.63%)
Jun 13, 2023 8.000 8.170 7.910 7.970 1,561,920 +0.23(+2.97%)
Jun 12, 2023 7.730 7.845 7.700 7.740 487,189 +0.06(+0.78%)
Jun 09, 2023 7.750 7.840 7.480 7.680 563,996 -0.02(-0.26%)
Jun 08, 2023 8.200 8.250 7.660 7.700 3,905,284 -0.52(-6.33%)
Jun 07, 2023 8.350 8.365 8.140 8.220 306,515 -0.09(-1.08%)
Jun 06, 2023 8.070 8.320 8.010 8.310 701,275 +0.22(+2.72%)
Jun 05, 2023 8.500 8.520 8.020 8.090 395,589 -0.43(-5.05%)
Jun 02, 2023 8.610 8.680 8.450 8.520 388,289 -0.01(-0.12%)
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.