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

Garrett Motion Inc (NQ: GTX )

9.525 +0.135 (+1.44%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 2, 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 (%)
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%)
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.