Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Garrett Motion Inc (NQ: GTX )

8.530 +0.030 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2022 7.050 7.290 7.050 7.250 286,610 +0.10(+1.40%)
Feb 25, 2022 6.870 7.150 7.030 7.150 235,627 +0.28(+4.08%)
Feb 24, 2022 6.740 6.870 6.660 6.870 361,388 +0.03(+0.44%)
Feb 23, 2022 6.950 7.088 6.780 6.840 256,156 -0.02(-0.29%)
Feb 22, 2022 7.000 7.180 6.845 6.860 224,250 -0.15(-2.14%)
Feb 18, 2022 7.010 0 -0.08(-1.13%)
Feb 17, 2022 7.020 7.200 7.010 7.090 155,927 +0.00(+0.00%)
Feb 16, 2022 7.140 7.200 6.970 7.090 424,178 -0.05(-0.70%)
Feb 15, 2022 7.160 7.250 7.020 7.140 211,291 +0.00(+0.00%)
Feb 14, 2022 7.480 7.480 7.125 7.140 325,026 -0.03(-0.42%)
Feb 11, 2022 7.190 7.400 7.110 7.170 113,893 -0.02(-0.28%)
Feb 10, 2022 7.270 7.420 7.120 7.190 163,873 -0.18(-2.44%)
Feb 09, 2022 7.170 7.410 7.170 7.370 121,491 +0.23(+3.22%)
Feb 08, 2022 6.910 7.220 6.910 7.140 141,974 +0.23(+3.33%)
Feb 07, 2022 6.980 7.119 6.900 6.910 105,716 +0.00(+0.00%)
Feb 04, 2022 7.050 7.080 6.842 6.910 109,359 -0.17(-2.40%)
Feb 03, 2022 7.170 7.040 7.080 103,973 -0.04(-0.56%)
Feb 02, 2022 7.250 7.277 7.080 7.120 85,664 -0.11(-1.52%)
Feb 01, 2022 7.080 7.300 7.080 7.230 158,159 +0.23(+3.29%)
Jan 31, 2022 6.990 7.000 183,365 +0.06(+0.86%)
Jan 28, 2022 6.990 7.050 6.800 6.940 200,822 -0.04(-0.57%)
Jan 27, 2022 7.130 7.400 6.890 6.980 188,822 -0.03(-0.43%)
Jan 26, 2022 7.330 7.400 6.990 7.010 161,920 -0.29(-3.97%)
Jan 25, 2022 7.120 7.332 7.010 7.300 216,045 +0.09(+1.25%)
Jan 24, 2022 7.220 7.250 7.010 7.210 232,580 -0.03(-0.41%)
Jan 21, 2022 7.350 7.570 7.220 7.240 278,972 -0.18(-2.43%)
Jan 20, 2022 7.480 7.590 7.380 7.420 183,035 -0.09(-1.20%)
Jan 19, 2022 7.460 7.570 7.370 7.510 267,070 +0.05(+0.67%)
Jan 18, 2022 7.440 7.515 7.400 7.460 112,048 +0.03(+0.40%)
Jan 14, 2022 7.430 0 -0.06(-0.80%)
Jan 13, 2022 7.590 7.700 7.450 7.490 129,111 -0.09(-1.19%)
Jan 12, 2022 7.710 7.860 7.430 7.580 188,314 -0.13(-1.69%)
Jan 11, 2022 7.760 7.830 7.610 7.710 230,471 -0.01(-0.13%)
Jan 10, 2022 7.900 7.900 7.520 7.720 195,750 -0.17(-2.15%)
Jan 07, 2022 7.960 8.040 7.830 7.890 156,283 -0.13(-1.62%)
Jan 06, 2022 8.050 8.100 7.800 8.020 176,347 +0.03(+0.38%)
Jan 05, 2022 7.880 8.120 7.810 7.990 386,610 +0.14(+1.78%)
Jan 04, 2022 7.790 8.030 7.790 7.850 556,439 +0.00(+0.00%)
Jan 03, 2022 8.100 8.230 7.810 7.850 211,573 -0.18(-2.24%)
Dec 31, 2021 7.830 8.070 7.750 8.030 158,798 +0.22(+2.82%)
Dec 30, 2021 7.930 8.200 7.770 7.810 316,825 -0.20(-2.50%)
Dec 29, 2021 7.720 8.070 7.710 8.010 454,157 +0.29(+3.76%)
Dec 28, 2021 7.420 7.810 7.420 7.720 542,809 +0.26(+3.49%)
Dec 27, 2021 7.480 7.490 7.340 7.460 202,079 -0.04(-0.53%)
Dec 23, 2021 7.480 7.510 7.414 7.500 282,774 +0.02(+0.27%)
Dec 22, 2021 7.340 7.510 7.340 7.480 192,460 +0.10(+1.36%)
Dec 21, 2021 7.360 7.510 7.230 7.380 140,134 +0.16(+2.22%)
Dec 20, 2021 7.200 7.270 7.110 7.220 191,008 -0.10(-1.37%)
Dec 17, 2021 7.550 7.700 7.281 7.320 1,004,413 -0.21(-2.79%)
Dec 16, 2021 7.590 7.870 7.380 7.530 283,707 -0.10(-1.31%)
Dec 15, 2021 7.370 7.650 7.260 7.630 274,956 +0.25(+3.39%)
Dec 14, 2021 7.480 7.700 7.350 7.380 225,373 -0.11(-1.47%)
Dec 13, 2021 7.390 7.900 7.340 7.490 492,839 +0.28(+3.88%)
Dec 10, 2021 7.200 7.325 7.110 7.210 138,854 +0.05(+0.70%)
Dec 09, 2021 7.200 7.310 7.110 7.160 168,968 -0.13(-1.78%)
Dec 08, 2021 7.160 7.340 7.110 7.290 95,645 +0.13(+1.82%)
Dec 07, 2021 7.370 7.370 7.140 7.160 167,005 -0.14(-1.92%)
Dec 06, 2021 7.170 7.460 7.080 7.300 108,028 +0.17(+2.38%)
Dec 03, 2021 7.375 7.375 7.110 7.130 148,324 -0.12(-1.66%)
Dec 02, 2021 7.590 7.590 7.140 7.250 173,739 -0.12(-1.63%)
Dec 01, 2021 7.150 7.530 7.150 7.370 430,187 +0.31(+4.39%)
Nov 30, 2021 7.330 7.340 7.050 7.060 219,702 -0.30(-4.08%)
Nov 29, 2021 7.510 7.550 7.310 7.360 133,341 -0.12(-1.60%)
Nov 26, 2021 7.270 7.520 7.180 7.480 168,527 -0.04(-0.53%)
Nov 24, 2021 7.410 7.540 7.410 7.520 216,324 +0.01(+0.13%)
Nov 23, 2021 7.780 7.820 7.400 7.510 171,880 -0.19(-2.47%)
Nov 22, 2021 7.500 7.830 7.470 7.700 250,539 +0.19(+2.53%)
Nov 19, 2021 7.690 7.900 7.440 7.510 226,211 -0.27(-3.47%)
Nov 18, 2021 7.870 7.820 7.760 7.780 203,684 -0.03(-0.38%)
Nov 17, 2021 8.040 8.040 7.680 7.810 381,319 -0.29(-3.58%)
Nov 16, 2021 8.080 8.590 7.900 8.100 813,039 +0.28(+3.58%)
Nov 15, 2021 7.580 7.870 7.540 7.820 682,192 +0.36(+4.83%)
Nov 12, 2021 7.540 7.590 7.410 7.460 197,393 -0.06(-0.80%)
Nov 11, 2021 7.410 7.540 7.400 7.520 290,346 +0.16(+2.17%)
Nov 10, 2021 7.200 7.360 187,200 +0.16(+2.22%)
Nov 09, 2021 7.300 7.380 7.160 7.200 264,563 +0.12(+1.69%)
Nov 08, 2021 7.050 7.140 6.970 7.080 237,308 +0.08(+1.14%)
Nov 05, 2021 7.100 7.140 6.950 7.000 244,757 -0.01(-0.14%)
Nov 04, 2021 7.150 7.175 6.750 7.010 181,130 -0.12(-1.68%)
Nov 03, 2021 7.130 7.315 6.950 7.130 470,181 -0.06(-0.83%)
Nov 02, 2021 7.030 7.215 6.940 7.190 471,707 +0.17(+2.42%)
Nov 01, 2021 6.750 7.090 6.850 7.020 320,845 +0.28(+4.15%)
Oct 29, 2021 6.840 6.940 6.580 6.740 214,842 -0.08(-1.17%)
Oct 28, 2021 6.530 6.820 506,622 +0.10(+1.49%)
Oct 27, 2021 7.240 7.390 6.720 6.720 541,105 -0.48(-6.67%)
Oct 26, 2021 7.400 7.150 7.200 228,657 -0.24(-3.23%)
Oct 25, 2021 7.460 7.530 7.340 7.440 354,896 +0.03(+0.40%)
Oct 22, 2021 7.320 7.480 7.230 7.410 247,715 +0.04(+0.54%)
Oct 21, 2021 7.340 7.420 7.330 7.370 225,178 -0.01(-0.14%)
Oct 20, 2021 7.210 7.430 7.200 7.380 143,812 +0.09(+1.23%)
Oct 19, 2021 7.190 7.300 7.010 7.290 175,983 +0.14(+1.96%)
Oct 18, 2021 7.030 7.280 6.771 7.150 109,752 +0.00(+0.00%)
Oct 15, 2021 7.380 7.440 7.150 7.150 190,705 -0.26(-3.51%)
Oct 14, 2021 7.440 7.440 7.250 7.410 83,577 -0.02(-0.27%)
Oct 13, 2021 7.450 7.480 7.240 7.430 72,283 +0.10(+1.36%)
Oct 12, 2021 7.180 7.360 7.110 7.330 199,853 +0.09(+1.24%)
Oct 11, 2021 7.280 7.390 7.140 7.240 161,610 -0.07(-0.96%)
Oct 08, 2021 7.260 7.460 7.210 7.310 114,525 +0.08(+1.11%)
Oct 07, 2021 7.350 7.460 7.220 7.230 114,389 -0.12(-1.63%)
Oct 06, 2021 7.450 7.450 7.140 7.350 155,728 -0.07(-0.94%)
Oct 05, 2021 7.640 7.640 7.360 7.420 110,791 -0.17(-2.24%)
Oct 04, 2021 7.470 7.590 7.270 7.590 162,735 +0.31(+4.26%)
Oct 01, 2021 7.400 7.520 7.215 7.280 135,246 -0.09(-1.22%)
Sep 30, 2021 7.400 7.480 7.296 7.370 197,120 -0.07(-0.94%)
Sep 29, 2021 7.500 7.540 7.265 7.440 190,441 +0.03(+0.40%)
Sep 28, 2021 7.470 7.590 7.340 7.410 296,807 +0.02(+0.27%)
Sep 27, 2021 7.220 7.550 7.220 7.390 282,886 +0.20(+2.78%)
Sep 24, 2021 6.920 7.220 6.920 7.190 318,246 +0.16(+2.28%)
Sep 23, 2021 6.720 7.030 6.720 7.030 394,199 +0.32(+4.77%)
Sep 22, 2021 6.790 6.910 6.670 6.710 193,452 +0.01(+0.15%)
Sep 21, 2021 6.740 7.020 6.670 6.700 367,683 +0.05(+0.75%)
Sep 20, 2021 6.550 6.770 6.500 6.650 254,401 +0.02(+0.30%)
Sep 17, 2021 6.930 7.000 6.630 6.630 1,158,152 -0.24(-3.49%)
Sep 16, 2021 7.240 7.240 6.800 6.870 254,417 -0.26(-3.65%)
Sep 15, 2021 7.210 7.230 6.930 7.130 300,783 +0.03(+0.42%)
Sep 14, 2021 7.470 7.470 7.050 7.100 273,473 -0.36(-4.83%)
Sep 13, 2021 7.480 7.590 7.290 7.460 209,437 +0.05(+0.67%)
Sep 10, 2021 7.440 7.570 7.340 7.410 216,603 +0.00(+0.00%)
Sep 09, 2021 7.200 7.420 7.200 7.410 259,136 +0.12(+1.65%)
Sep 08, 2021 7.370 7.630 7.190 7.290 248,588 -0.06(-0.82%)
Sep 07, 2021 7.190 7.420 7.160 7.350 347,410 +0.12(+1.66%)
Sep 03, 2021 7.100 7.310 7.040 7.230 153,682 +0.13(+1.83%)
Sep 02, 2021 7.190 7.270 7.030 7.100 130,092 -0.01(-0.14%)
Sep 01, 2021 7.000 7.240 6.870 7.110 278,600 +0.13(+1.86%)
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%)
Jun 01, 2021 8.640 8.680 8.220 8.360 718,365 -0.27(-3.13%)
May 28, 2021 8.360 8.800 8.265 8.630 745,719 +0.15(+1.77%)
May 27, 2021 8.670 8.720 7.970 8.480 1,438,923 -0.19(-2.19%)
May 26, 2021 8.200 8.900 8.000 8.670 1,475,608 +0.54(+6.64%)
May 25, 2021 7.420 8.190 7.420 8.130 2,008,656 +0.71(+9.57%)
May 24, 2021 7.100 7.640 6.900 7.420 2,987,620 +0.78(+11.75%)
May 21, 2021 6.590 6.690 6.300 6.640 1,065,179 +0.34(+5.40%)
May 20, 2021 6.410 6.410 6.182 6.300 888,096 +0.10(+1.61%)
May 19, 2021 6.420 6.420 6.150 6.200 383,614 -0.23(-3.58%)
May 18, 2021 6.600 6.750 6.390 6.430 696,055 -0.10(-1.53%)
May 17, 2021 6.470 6.580 6.200 6.530 410,492 +0.44(+7.22%)
May 14, 2021 5.770 6.140 5.760 6.090 146,073 +0.26(+4.46%)
May 13, 2021 5.850 6.000 5.750 5.830 220,569 +0.06(+1.04%)
May 12, 2021 5.900 6.000 5.770 5.770 202,361 -0.09(-1.54%)
May 11, 2021 5.950 6.050 5.760 5.860 196,133 -0.11(-1.84%)
May 10, 2021 6.264 6.287 5.900 5.970 412,115 +0.29(+5.11%)
May 07, 2021 5.710 6.090 5.600 5.680 313,108 -0.12(-2.07%)
May 06, 2021 5.900 6.250 5.740 5.800 166,607 -0.25(-4.13%)
May 05, 2021 6.000 6.480 5.910 6.050 239,252 +0.05(+0.83%)
May 04, 2021 5.700 6.180 5.700 6.000 336,349 +0.26(+4.53%)
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.