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

Garrett Motion Inc (NQ: GTX )

9.470 -0.120 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 9.630 9.685 9.390 9.470 1,167,223 -0.12(-1.25%)
May 15, 2024 9.430 9.600 9.320 9.590 2,255,464 +0.22(+2.35%)
May 14, 2024 9.415 9.475 9.325 9.370 865,972 +0.03(+0.32%)
May 13, 2024 9.300 9.450 9.260 9.340 992,488 +0.04(+0.43%)
May 10, 2024 9.510 9.510 9.265 9.300 820,663 -0.17(-1.80%)
May 09, 2024 9.350 9.505 9.300 9.470 713,055 +0.09(+0.96%)
May 08, 2024 9.220 9.400 9.170 9.380 760,346 +0.03(+0.32%)
May 07, 2024 9.360 9.430 9.250 9.350 834,836 +0.00(+0.00%)
May 06, 2024 9.530 9.555 9.320 9.350 746,088 -0.14(-1.48%)
May 03, 2024 9.780 9.820 9.410 9.490 960,572 -0.27(-2.77%)
May 02, 2024 9.470 9.810 9.440 9.760 781,832 +0.37(+3.94%)
May 01, 2024 9.520 9.670 9.360 9.390 892,780 -0.17(-1.78%)
Apr 30, 2024 9.730 9.730 9.410 9.560 892,702 -0.19(-1.95%)
Apr 29, 2024 9.800 9.930 9.580 9.750 1,734,733 -0.08(-0.81%)
Apr 26, 2024 9.860 9.940 9.780 9.830 1,157,745 -0.05(-0.51%)
Apr 25, 2024 9.330 9.990 8.785 9.880 3,989,417 +0.03(+0.30%)
Apr 24, 2024 9.760 9.900 9.750 9.850 700,828 +0.12(+1.23%)
Apr 23, 2024 9.620 9.760 9.530 9.730 542,150 +0.16(+1.67%)
Apr 22, 2024 9.410 9.605 9.340 9.570 618,524 +0.22(+2.35%)
Apr 19, 2024 9.250 9.375 9.250 9.350 803,037 +0.09(+0.97%)
Apr 18, 2024 9.150 9.270 9.130 9.260 622,736 +0.12(+1.31%)
Apr 17, 2024 9.250 9.340 9.140 9.140 562,185 -0.09(-0.98%)
Apr 16, 2024 9.270 9.370 9.180 9.230 604,357 -0.10(-1.07%)
Apr 15, 2024 9.530 9.690 9.270 9.330 735,202 -0.17(-1.79%)
Apr 12, 2024 9.810 9.870 9.450 9.500 880,474 -0.35(-3.55%)
Apr 11, 2024 9.890 9.940 9.780 9.850 630,514 -0.08(-0.81%)
Apr 10, 2024 9.840 9.980 9.720 9.930 1,579,440 -0.07(-0.70%)
Apr 09, 2024 9.910 10.04 9.745 10.00 1,869,180 +0.16(+1.63%)
Apr 08, 2024 9.900 10.01 9.810 9.840 753,142 +0.04(+0.41%)
Apr 05, 2024 9.630 9.885 9.530 9.800 546,821 +0.13(+1.34%)
Apr 04, 2024 9.910 10.00 9.625 9.670 707,027 -0.20(-2.03%)
Apr 03, 2024 9.820 9.975 9.820 9.870 631,809 -0.05(-0.50%)
Apr 02, 2024 9.870 9.940 9.770 9.920 794,373 -0.05(-0.50%)
Apr 01, 2024 9.910 10.06 9.770 9.970 1,201,266 +0.03(+0.30%)
Mar 28, 2024 10.05 9.965 9.920 9.940 1,770,408 -0.09(-0.90%)
Mar 27, 2024 9.740 10.09 9.740 10.03 1,263,340 +0.28(+2.87%)
Mar 26, 2024 9.810 9.930 9.730 9.750 838,780 +0.03(+0.31%)
Mar 25, 2024 9.950 10.16 9.680 9.720 1,474,556 -0.19(-1.92%)
Mar 22, 2024 9.940 9.960 9.800 9.910 1,509,218 +0.03(+0.30%)
Mar 21, 2024 9.840 9.918 9.760 9.880 1,234,236 +0.11(+1.13%)
Mar 20, 2024 9.480 9.790 9.470 9.770 717,611 +0.25(+2.63%)
Mar 19, 2024 9.430 9.660 9.430 9.520 643,666 +0.09(+0.95%)
Mar 18, 2024 9.590 9.630 9.430 9.430 719,116 -0.06(-0.63%)
Mar 15, 2024 9.650 9.875 9.470 9.490 1,070,791 -0.18(-1.86%)
Mar 14, 2024 9.760 9.915 9.605 9.670 1,642,427 -0.07(-0.72%)
Mar 13, 2024 9.520 9.805 9.520 9.740 1,016,140 +0.23(+2.42%)
Mar 12, 2024 9.400 9.620 9.400 9.510 654,084 +0.02(+0.21%)
Mar 11, 2024 9.500 9.588 9.490 9.490 395,033 -0.09(-0.94%)
Mar 08, 2024 9.580 9.750 9.500 9.580 440,559 +0.04(+0.42%)
Mar 07, 2024 9.450 9.745 9.450 9.540 711,242 -0.10(-1.04%)
Mar 06, 2024 9.690 9.775 9.520 9.640 754,102 -0.01(-0.10%)
Mar 05, 2024 9.790 9.911 9.625 9.650 1,208,922 -0.12(-1.23%)
Mar 04, 2024 9.870 9.950 9.690 9.770 624,008 -0.10(-1.01%)
Mar 01, 2024 9.600 9.940 9.490 9.870 2,015,246 +0.25(+2.60%)
Feb 29, 2024 9.490 9.630 9.430 9.620 1,817,124 +0.18(+1.91%)
Feb 28, 2024 9.350 9.580 9.180 9.440 1,022,869 +0.01(+0.11%)
Feb 27, 2024 9.650 9.760 9.400 9.430 821,871 -0.21(-2.18%)
Feb 26, 2024 9.360 9.680 9.360 9.640 1,079,631 +0.22(+2.34%)
Feb 23, 2024 9.290 9.420 9.080 9.420 739,076 +0.12(+1.29%)
Feb 22, 2024 9.400 9.490 9.180 9.300 1,804,395 -0.09(-0.96%)
Feb 21, 2024 9.270 9.415 9.075 9.390 3,646,010 +0.07(+0.75%)
Feb 20, 2024 9.440 9.550 9.300 9.320 2,820,832 -0.18(-1.89%)
Feb 16, 2024 9.310 9.600 9.160 9.500 1,566,075 +0.06(+0.64%)
Feb 15, 2024 8.780 9.440 8.660 9.440 2,858,242 +1.08(+12.92%)
Feb 14, 2024 8.380 8.405 8.240 8.360 569,860 +0.02(+0.24%)
Feb 13, 2024 8.530 8.530 8.260 8.340 643,973 -0.29(-3.36%)
Feb 12, 2024 8.250 8.650 8.250 8.630 646,898 +0.33(+3.98%)
Feb 09, 2024 8.300 8.340 8.225 8.300 1,443,882 +0.02(+0.24%)
Feb 08, 2024 8.390 8.430 8.270 8.280 1,079,041 -0.14(-1.66%)
Feb 07, 2024 8.730 8.730 8.310 8.420 773,494 -0.23(-2.66%)
Feb 06, 2024 8.730 8.760 8.060 8.650 5,422,641 -0.11(-1.26%)
Feb 05, 2024 8.750 8.780 8.655 8.760 466,515 -0.06(-0.68%)
Feb 02, 2024 8.830 8.830 8.630 8.820 624,140 -0.01(-0.11%)
Feb 01, 2024 8.620 8.850 8.595 8.830 864,886 +0.24(+2.79%)
Jan 31, 2024 8.960 8.990 8.590 8.590 631,163 -0.37(-4.13%)
Jan 30, 2024 8.850 8.970 8.810 8.960 683,211 +0.12(+1.36%)
Jan 29, 2024 8.770 8.845 8.700 8.840 465,721 +0.04(+0.45%)
Jan 26, 2024 8.720 8.905 8.670 8.800 529,827 +0.12(+1.38%)
Jan 25, 2024 8.640 8.700 8.570 8.680 889,438 +0.06(+0.70%)
Jan 24, 2024 8.860 8.880 8.610 8.620 400,075 -0.23(-2.60%)
Jan 23, 2024 8.920 8.940 8.835 8.850 476,597 -0.04(-0.45%)
Jan 22, 2024 8.990 9.025 8.810 8.890 429,889 -0.10(-1.11%)
Jan 19, 2024 8.970 9.020 8.795 8.990 1,190,922 +0.07(+0.78%)
Jan 18, 2024 8.700 8.930 8.680 8.920 738,682 +0.26(+3.00%)
Jan 17, 2024 8.690 8.739 8.510 8.660 400,430 -0.12(-1.37%)
Jan 16, 2024 8.790 8.845 8.755 8.780 428,657 -0.07(-0.79%)
Jan 12, 2024 8.830 8.960 8.830 8.850 374,694 -0.03(-0.34%)
Jan 11, 2024 8.880 8.995 8.860 8.880 476,066 -0.03(-0.34%)
Jan 10, 2024 9.010 9.010 8.810 8.910 470,167 -0.09(-1.00%)
Jan 09, 2024 9.240 9.240 8.975 9.000 694,711 -0.25(-2.70%)
Jan 08, 2024 9.250 9.330 9.150 9.250 657,286 +0.05(+0.54%)
Jan 05, 2024 9.090 9.220 9.055 9.200 796,513 +0.05(+0.55%)
Jan 04, 2024 9.150 9.210 8.990 9.150 977,439 +0.03(+0.33%)
Jan 03, 2024 9.390 9.390 9.120 9.120 867,120 -0.36(-3.80%)
Jan 02, 2024 9.610 9.690 9.385 9.480 719,535 -0.19(-1.96%)
Dec 29, 2023 9.600 9.750 9.570 9.670 854,853 +0.07(+0.73%)
Dec 28, 2023 9.650 9.670 9.530 9.600 538,721 +0.03(+0.31%)
Dec 27, 2023 9.430 9.660 9.430 9.570 989,840 +0.14(+1.48%)
Dec 26, 2023 9.190 9.430 9.180 9.430 787,216 +0.26(+2.84%)
Dec 22, 2023 8.930 9.260 8.925 9.170 1,733,235 +0.25(+2.80%)
Dec 21, 2023 8.410 8.930 8.270 8.920 2,454,091 +0.58(+6.95%)
Dec 20, 2023 8.100 8.350 8.100 8.340 1,210,872 +0.19(+2.33%)
Dec 19, 2023 8.000 8.230 8.000 8.150 920,836 +0.14(+1.75%)
Dec 18, 2023 8.000 8.150 7.970 8.010 1,080,777 +0.02(+0.25%)
Dec 15, 2023 8.280 8.280 7.910 7.990 1,818,737 -0.28(-3.39%)
Dec 14, 2023 8.010 8.300 8.010 8.270 1,565,243 +0.06(+0.73%)
Dec 13, 2023 8.410 8.410 8.050 8.210 3,634,619 -0.20(-2.38%)
Dec 12, 2023 8.310 8.490 8.230 8.410 7,539,294 +0.08(+0.96%)
Dec 11, 2023 8.050 8.350 7.950 8.330 3,485,843 +0.26(+3.22%)
Dec 08, 2023 7.850 8.180 7.770 8.070 1,706,280 +0.22(+2.80%)
Dec 07, 2023 7.800 7.850 7.720 7.850 812,177 +0.08(+1.03%)
Dec 06, 2023 7.760 7.850 7.730 7.770 596,670 +0.04(+0.52%)
Dec 05, 2023 7.660 7.810 7.630 7.730 966,552 +0.01(+0.13%)
Dec 04, 2023 7.570 7.750 7.510 7.720 777,046 +0.14(+1.85%)
Dec 01, 2023 7.390 7.630 7.380 7.580 1,345,428 +0.18(+2.43%)
Nov 30, 2023 7.510 7.530 7.390 7.400 1,179,793 -0.10(-1.33%)
Nov 29, 2023 7.600 7.670 7.495 7.500 697,845 -0.03(-0.40%)
Nov 28, 2023 7.590 7.650 7.520 7.530 724,520 -0.05(-0.66%)
Nov 27, 2023 7.580 7.640 7.490 7.580 852,336 +0.02(+0.26%)
Nov 24, 2023 7.420 7.630 7.420 7.560 758,459 +0.08(+1.07%)
Nov 22, 2023 7.430 7.520 7.430 7.480 628,230 +0.07(+0.94%)
Nov 21, 2023 7.440 7.480 7.395 7.410 542,340 -0.03(-0.40%)
Nov 20, 2023 7.540 7.600 7.430 7.440 738,431 -0.06(-0.80%)
Nov 17, 2023 7.450 7.580 7.450 7.500 600,874 +0.10(+1.35%)
Nov 16, 2023 7.450 7.595 7.345 7.400 986,169 -0.07(-0.94%)
Nov 15, 2023 7.450 7.600 7.410 7.470 1,014,580 +0.02(+0.27%)
Nov 14, 2023 7.430 7.450 7.340 7.450 1,676,497 +0.17(+2.34%)
Nov 13, 2023 7.350 7.380 7.260 7.280 763,850 -0.07(-0.95%)
Nov 10, 2023 7.340 7.380 7.335 7.350 1,223,223 +0.03(+0.41%)
Nov 09, 2023 7.460 7.540 7.320 7.320 751,913 -0.15(-2.01%)
Nov 08, 2023 7.440 7.520 7.440 7.470 590,699 -0.01(-0.13%)
Nov 07, 2023 7.320 7.535 7.250 7.480 3,781,125 +0.09(+1.22%)
Nov 06, 2023 7.460 7.480 7.370 7.390 670,570 -0.07(-0.94%)
Nov 03, 2023 7.470 7.550 7.440 7.460 892,011 +0.08(+1.08%)
Nov 02, 2023 7.260 7.385 7.240 7.380 763,711 +0.20(+2.79%)
Nov 01, 2023 7.060 7.215 7.060 7.180 756,815 +0.12(+1.70%)
Oct 31, 2023 7.160 7.235 7.030 7.060 733,009 -0.09(-1.26%)
Oct 30, 2023 7.140 7.210 7.090 7.150 799,132 +0.03(+0.42%)
Oct 27, 2023 7.010 7.200 7.010 7.120 737,205 +0.10(+1.42%)
Oct 26, 2023 7.160 7.160 6.940 7.020 934,802 -0.14(-1.89%)
Oct 25, 2023 7.060 7.380 7.040 7.155 761,914 +0.08(+1.20%)
Oct 24, 2023 7.480 7.480 6.430 7.070 2,454,877 -0.12(-1.67%)
Oct 23, 2023 7.260 7.305 7.160 7.190 687,081 -0.10(-1.37%)
Oct 20, 2023 7.290 7.390 7.270 7.290 691,298 -0.05(-0.68%)
Oct 19, 2023 7.330 7.400 7.260 7.340 545,586 +0.00(+0.00%)
Oct 18, 2023 7.630 7.630 7.320 7.340 598,238 -0.32(-4.18%)
Oct 17, 2023 7.600 7.780 7.600 7.660 618,409 +0.02(+0.26%)
Oct 16, 2023 7.460 7.640 7.480 7.640 552,616 +0.15(+2.00%)
Oct 13, 2023 7.380 7.525 7.335 7.490 481,282 +0.10(+1.35%)
Oct 12, 2023 7.500 7.500 7.320 7.390 764,028 -0.13(-1.73%)
Oct 11, 2023 7.480 7.530 7.400 7.520 670,452 +0.08(+1.08%)
Oct 10, 2023 7.360 7.510 7.360 7.440 473,850 +0.07(+0.95%)
Oct 09, 2023 7.280 7.400 7.260 7.370 495,514 -0.03(-0.41%)
Oct 06, 2023 7.330 7.440 7.310 7.400 925,225 +0.04(+0.54%)
Oct 05, 2023 7.370 7.440 7.220 7.360 768,700 -0.03(-0.41%)
Oct 04, 2023 7.440 7.495 7.380 7.390 603,165 -0.06(-0.81%)
Oct 03, 2023 7.480 7.530 7.405 7.450 719,281 -0.11(-1.46%)
Oct 02, 2023 7.880 7.890 7.560 7.560 742,658 -0.32(-4.06%)
Sep 29, 2023 7.850 7.950 7.800 7.880 1,110,844 +0.01(+0.13%)
Sep 28, 2023 7.660 7.880 7.660 7.870 462,153 +0.21(+2.74%)
Sep 27, 2023 7.580 7.690 7.575 7.660 504,415 +0.10(+1.32%)
Sep 26, 2023 7.600 7.675 7.560 7.560 808,394 -0.03(-0.40%)
Sep 25, 2023 7.540 7.605 7.570 7.590 660,726 +0.00(+0.00%)
Sep 22, 2023 7.650 7.740 7.580 7.590 821,799 -0.05(-0.65%)
Sep 21, 2023 7.970 7.970 7.630 7.640 810,283 -0.34(-4.26%)
Sep 20, 2023 7.990 8.030 7.950 7.980 666,502 -0.01(-0.13%)
Sep 19, 2023 7.960 7.990 7.935 7.990 1,044,836 +0.02(+0.25%)
Sep 18, 2023 7.930 8.000 7.930 7.970 668,744 +0.03(+0.38%)
Sep 15, 2023 7.860 8.030 7.780 7.940 8,183,008 +0.06(+0.76%)
Sep 14, 2023 7.770 7.910 7.770 7.880 733,437 +0.09(+1.16%)
Sep 13, 2023 7.730 7.830 7.710 7.790 777,502 +0.04(+0.52%)
Sep 12, 2023 7.540 7.830 7.540 7.750 708,570 +0.17(+2.24%)
Sep 11, 2023 7.660 7.680 7.510 7.580 681,346 -0.03(-0.39%)
Sep 08, 2023 7.580 7.650 7.530 7.610 737,835 +0.01(+0.13%)
Sep 07, 2023 7.730 7.795 7.590 7.600 686,993 -0.18(-2.31%)
Sep 06, 2023 7.900 7.900 7.770 7.780 672,172 -0.10(-1.27%)
Sep 05, 2023 7.670 7.920 7.660 7.880 1,151,712 +0.21(+2.74%)
Sep 01, 2023 7.750 7.750 7.600 7.670 673,147 -0.09(-1.16%)
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%)
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.