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

Garrett Motion Inc (NY: GTX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2019 10.01 10.19 9.910 9.990 1,015,600 -0.06(-0.60%)
Dec 30, 2019 10.20 10.30 10.00 10.05 389,680 -0.18(-1.76%)
Dec 27, 2019 10.34 10.49 10.18 10.23 398,500 -0.14(-1.35%)
Dec 26, 2019 10.52 10.64 10.32 10.37 274,750 -0.06(-0.58%)
Dec 24, 2019 10.59 10.73 10.24 10.43 401,300 -0.07(-0.67%)
Dec 23, 2019 10.02 10.77 9.900 10.50 1,429,389 +0.41(+4.06%)
Dec 20, 2019 10.51 10.60 9.840 10.09 2,274,500 -0.36(-3.44%)
Dec 19, 2019 10.85 10.85 10.44 10.45 1,918,888 -0.43(-3.95%)
Dec 18, 2019 10.60 11.06 10.50 10.88 1,516,376 +0.37(+3.52%)
Dec 17, 2019 10.25 10.64 10.12 10.51 1,550,587 +0.27(+2.64%)
Dec 16, 2019 10.19 10.46 10.13 10.24 1,798,714 +0.07(+0.69%)
Dec 13, 2019 10.38 10.49 9.980 10.17 552,700 -0.24(-2.31%)
Dec 12, 2019 9.780 10.59 9.730 10.41 670,001 +0.68(+6.99%)
Dec 11, 2019 9.950 10.14 9.660 9.730 712,358 -0.17(-1.72%)
Dec 10, 2019 9.970 10.07 9.690 9.900 1,144,899 -0.15(-1.49%)
Dec 09, 2019 11.47 11.52 9.860 10.05 2,516,593 -1.56(-13.44%)
Dec 06, 2019 11.91 12.07 11.54 11.61 500,600 -0.12(-1.02%)
Dec 05, 2019 11.90 12.13 11.48 11.73 1,090,180 -0.19(-1.59%)
Dec 04, 2019 11.75 12.20 11.68 11.92 698,089 +0.25(+2.14%)
Dec 03, 2019 11.92 12.03 11.40 11.67 940,469 -0.43(-3.55%)
Dec 02, 2019 11.64 12.11 11.48 12.10 965,190 +0.53(+4.58%)
Nov 29, 2019 11.50 11.65 11.23 11.57 480,900 -0.05(-0.43%)
Nov 27, 2019 11.42 11.65 11.29 11.62 818,400 +0.22(+1.93%)
Nov 26, 2019 10.75 11.46 10.55 11.40 831,526 +0.65(+6.05%)
Nov 25, 2019 10.51 10.79 10.41 10.75 314,176 +0.23(+2.19%)
Nov 22, 2019 10.35 10.64 10.25 10.52 289,500 +0.31(+3.04%)
Nov 21, 2019 10.29 10.35 9.890 10.21 560,227 -0.07(-0.68%)
Nov 20, 2019 10.64 10.87 10.27 10.28 498,111 -0.49(-4.55%)
Nov 19, 2019 10.12 10.79 9.985 10.77 714,747 +0.65(+6.42%)
Nov 18, 2019 10.54 10.56 10.11 10.12 319,095 -0.45(-4.26%)
Nov 15, 2019 10.32 10.62 10.12 10.57 684,800 +0.38(+3.73%)
Nov 14, 2019 10.16 10.44 10.06 10.19 615,205 +0.07(+0.69%)
Nov 13, 2019 10.19 10.48 10.01 10.12 1,022,257 -0.09(-0.88%)
Nov 12, 2019 10.62 10.77 10.11 10.21 756,765 -0.42(-3.95%)
Nov 11, 2019 10.00 10.65 9.600 10.63 593,128 +0.68(+6.83%)
Nov 08, 2019 9.380 10.70 8.460 9.950 973,800 -0.52(-4.97%)
Nov 07, 2019 10.22 10.65 10.22 10.47 548,975 +0.38(+3.77%)
Nov 06, 2019 10.44 10.44 10.01 10.09 426,755 -0.38(-3.63%)
Nov 05, 2019 10.62 11.00 10.38 10.47 879,009 -0.12(-1.13%)
Nov 04, 2019 10.07 10.60 10.07 10.59 542,126 +0.63(+6.33%)
Nov 01, 2019 9.590 10.00 9.520 9.960 455,200 +0.46(+4.84%)
Oct 31, 2019 9.950 10.18 9.420 9.500 888,488 -0.48(-4.81%)
Oct 30, 2019 9.990 10.05 9.650 9.980 569,697 -0.03(-0.30%)
Oct 29, 2019 10.29 10.49 9.940 10.01 651,354 -0.35(-3.38%)
Oct 28, 2019 9.990 10.49 9.972 10.36 658,504 +0.40(+4.02%)
Oct 25, 2019 9.300 9.970 9.300 9.960 792,600 +0.62(+6.64%)
Oct 24, 2019 9.750 9.880 9.240 9.340 538,946 -0.39(-4.01%)
Oct 23, 2019 9.830 9.830 9.450 9.730 396,932 +0.00(+0.00%)
Oct 22, 2019 9.530 9.770 9.390 9.730 438,422 +0.21(+2.21%)
Oct 21, 2019 9.500 9.780 9.320 9.520 400,278 +0.12(+1.28%)
Oct 18, 2019 9.720 9.720 9.240 9.400 430,900 -0.37(-3.79%)
Oct 17, 2019 9.670 10.03 9.650 9.770 410,108 +0.04(+0.41%)
Oct 16, 2019 9.330 9.980 9.330 9.730 460,748 +0.35(+3.73%)
Oct 15, 2019 9.110 9.540 9.010 9.380 353,689 +0.27(+2.96%)
Oct 14, 2019 9.510 9.530 9.000 9.110 447,557 -0.49(-5.10%)
Oct 11, 2019 9.250 9.630 9.200 9.600 541,700 +0.53(+5.84%)
Oct 10, 2019 9.050 9.170 8.900 9.070 553,500 +0.11(+1.23%)
Oct 09, 2019 8.960 9.040 8.750 8.960 499,514 +0.14(+1.59%)
Oct 08, 2019 9.000 9.010 8.640 8.820 845,281 -0.32(-3.50%)
Oct 07, 2019 9.130 9.370 8.944 9.140 477,447 -0.07(-0.76%)
Oct 04, 2019 9.400 9.560 8.990 9.210 896,300 -0.18(-1.92%)
Oct 03, 2019 9.410 9.640 9.090 9.390 1,032,614 -0.10(-1.05%)
Oct 02, 2019 9.600 9.750 9.260 9.490 828,040 -0.25(-2.57%)
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.