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

Garrett Motion Inc (NQ: GTX )

9.080 +0.270 (+3.06%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 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 9.770 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 6.925 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 1,108,060 +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 -0.54(-6.68%)
May 08, 2023 7.940 8.130 7.940 8.080 257,461 +0.11(+1.38%)
May 05, 2023 7.800 8.040 7.790 7.970 155,164 +0.19(+2.44%)
May 04, 2023 8.050 8.150 7.730 7.780 263,290 -0.30(-3.71%)
May 03, 2023 8.410 8.460 8.080 8.080 235,588 -0.33(-3.92%)
May 02, 2023 8.350 8.410 8.150 8.410 689,526 +0.06(+0.72%)
May 01, 2023 8.230 8.500 8.225 8.350 408,360 +0.09(+1.09%)
Apr 28, 2023 8.300 8.380 8.200 8.260 244,180 -0.05(-0.60%)
Apr 27, 2023 8.060 8.320 8.060 8.310 352,380 +0.16(+1.96%)
Apr 26, 2023 8.150 8.225 8.030 8.150 210,823 -0.01(-0.12%)
Apr 25, 2023 8.130 8.430 7.990 8.160 506,189 +0.03(+0.37%)
Apr 24, 2023 8.300 8.300 7.520 8.130 558,104 -0.05(-0.61%)
Apr 21, 2023 8.240 8.290 8.020 8.180 278,206 -0.01(-0.12%)
Apr 20, 2023 8.040 8.200 8.000 8.190 364,934 +0.07(+0.86%)
Apr 19, 2023 7.950 8.165 7.840 8.120 244,529 +0.15(+1.88%)
Apr 18, 2023 8.010 8.150 7.790 7.970 563,868 -0.05(-0.62%)
Apr 17, 2023 8.490 8.550 7.960 8.020 497,293 +0.12(+1.52%)
Apr 14, 2023 8.170 8.260 7.860 7.900 255,496 -0.28(-3.42%)
Apr 13, 2023 8.250 8.440 8.110 8.180 632,728 -0.07(-0.85%)
Apr 12, 2023 8.290 8.355 8.230 8.250 83,343 +0.01(+0.12%)
Apr 11, 2023 8.140 8.260 8.130 8.240 111,747 +0.13(+1.60%)
Apr 10, 2023 8.030 8.170 7.960 8.110 101,358 +0.10(+1.25%)
Apr 06, 2023 8.110 8.153 8.010 8.010 118,610 -0.15(-1.84%)
Apr 05, 2023 8.110 8.170 7.932 8.160 332,342 +0.03(+0.37%)
Apr 04, 2023 7.860 8.240 7.780 8.130 394,119 +0.42(+5.45%)
Apr 03, 2023 7.720 7.820 7.700 7.710 118,216 +0.05(+0.65%)
Mar 31, 2023 7.330 7.690 7.286 7.660 476,190 +0.35(+4.79%)
Mar 30, 2023 7.480 7.630 7.230 7.310 135,072 -0.13(-1.75%)
Mar 29, 2023 7.400 7.480 7.330 7.440 81,049 +0.09(+1.22%)
Mar 28, 2023 7.120 7.400 7.120 7.350 204,418 +0.19(+2.65%)
Mar 27, 2023 7.090 7.260 7.090 7.160 69,089 +0.04(+0.56%)
Mar 24, 2023 6.960 7.120 6.950 7.120 106,199 +0.16(+2.30%)
Mar 23, 2023 7.100 7.160 6.820 6.960 160,256 -0.12(-1.69%)
Mar 22, 2023 6.880 7.250 6.880 7.080 117,150 +0.19(+2.76%)
Mar 21, 2023 6.870 7.067 6.840 6.890 150,620 +0.07(+1.03%)
Mar 20, 2023 6.840 6.890 6.780 6.820 128,814 -0.02(-0.29%)
Mar 17, 2023 6.990 7.020 6.630 6.840 357,353 -0.23(-3.25%)
Mar 16, 2023 6.860 7.140 6.830 7.070 170,884 +0.07(+1.00%)
Mar 15, 2023 7.160 7.160 6.915 7.000 205,220 -0.29(-3.98%)
Mar 14, 2023 7.200 7.400 7.180 7.290 289,349 +0.14(+1.96%)
Mar 13, 2023 7.150 7.284 7.020 7.150 205,083 -0.15(-2.05%)
Mar 10, 2023 7.640 7.720 7.280 7.300 135,226 -0.34(-4.45%)
Mar 09, 2023 7.840 7.885 7.640 7.640 131,992 -0.21(-2.68%)
Mar 08, 2023 8.040 8.070 7.660 7.850 134,375 -0.19(-2.36%)
Mar 07, 2023 7.930 8.050 7.835 8.040 303,847 +0.09(+1.13%)
Mar 06, 2023 8.050 8.080 7.885 7.950 97,956 -0.08(-1.00%)
Mar 03, 2023 7.960 8.115 7.945 8.030 121,832 +0.12(+1.52%)
Mar 02, 2023 7.840 7.935 7.761 7.910 102,154 +0.07(+0.89%)
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.