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

Garrett Motion Inc (NQ: GTX )

9.140 +0.260 (+2.93%)
Streaming Delayed Price Updated: 12:07 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 (%)
Sep 30, 2022 5.820 5.910 5.650 5.650 144,679 -0.26(-4.40%)
Sep 29, 2022 5.980 6.020 5.640 5.910 162,576 -0.15(-2.48%)
Sep 28, 2022 5.770 6.160 5.770 6.060 158,208 +0.21(+3.59%)
Sep 27, 2022 5.900 5.981 5.750 5.850 144,396 +0.11(+1.92%)
Sep 26, 2022 5.900 6.030 5.730 5.740 212,987 -0.21(-3.53%)
Sep 23, 2022 6.180 6.220 5.900 5.950 315,731 -0.38(-6.00%)
Sep 22, 2022 6.140 6.370 6.130 6.330 161,272 +0.11(+1.77%)
Sep 21, 2022 6.340 6.370 6.180 6.220 217,270 -0.17(-2.66%)
Sep 20, 2022 6.610 6.620 6.370 6.390 100,745 -0.28(-4.20%)
Sep 19, 2022 6.320 6.690 6.310 6.670 144,315 +0.23(+3.57%)
Sep 16, 2022 6.490 6.560 6.356 6.440 486,011 -0.14(-2.13%)
Sep 15, 2022 6.630 6.810 6.580 6.580 142,594 -0.09(-1.35%)
Sep 14, 2022 6.780 6.810 6.629 6.670 134,195 -0.16(-2.34%)
Sep 13, 2022 6.890 6.974 6.800 6.830 167,133 -0.26(-3.67%)
Sep 12, 2022 6.860 7.160 6.820 7.090 130,616 +0.21(+3.05%)
Sep 09, 2022 6.600 6.960 6.600 6.880 199,189 +0.28(+4.24%)
Sep 08, 2022 6.600 6.640 6.410 6.600 141,807 +0.00(+0.00%)
Sep 07, 2022 6.530 6.620 6.510 6.600 139,919 +0.03(+0.46%)
Sep 06, 2022 6.650 6.760 6.500 6.570 210,385 -0.11(-1.65%)
Sep 02, 2022 6.880 6.930 6.660 6.680 176,083 -0.19(-2.77%)
Sep 01, 2022 6.840 6.880 6.680 6.870 240,770 -0.02(-0.29%)
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%)
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.