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 (%)
Mar 29, 2019 15.43 15.43 13.99 14.73 1,531,700 -0.55(-3.60%)
Mar 28, 2019 15.10 15.53 14.96 15.28 443,973 +0.14(+0.92%)
Mar 27, 2019 15.21 15.42 14.92 15.14 438,654 -0.06(-0.39%)
Mar 26, 2019 14.79 15.21 14.65 15.20 445,759 +0.39(+2.63%)
Mar 25, 2019 14.62 14.99 14.51 14.81 542,698 +0.10(+0.68%)
Mar 22, 2019 14.98 15.10 14.67 14.71 562,200 -0.47(-3.10%)
Mar 21, 2019 14.61 15.25 14.52 15.18 404,878 +0.56(+3.83%)
Mar 20, 2019 14.95 14.98 14.60 14.62 1,105,628 -0.39(-2.60%)
Mar 19, 2019 14.98 15.19 14.67 15.01 616,964 +0.13(+0.87%)
Mar 18, 2019 14.76 14.96 14.61 14.88 659,319 +0.12(+0.81%)
Mar 15, 2019 14.60 14.79 14.35 14.76 1,525,700 +0.26(+1.79%)
Mar 14, 2019 15.41 15.46 14.48 14.50 753,356 -0.95(-6.15%)
Mar 13, 2019 15.43 15.70 15.43 15.45 469,018 +0.03(+0.19%)
Mar 12, 2019 15.28 15.57 15.17 15.42 502,636 +0.18(+1.18%)
Mar 11, 2019 15.21 15.39 14.94 15.24 671,266 +0.03(+0.20%)
Mar 08, 2019 15.35 15.44 14.88 15.21 843,000 -0.31(-2.00%)
Mar 07, 2019 15.30 15.58 15.01 15.52 1,079,339 +0.19(+1.24%)
Mar 06, 2019 15.98 15.98 15.31 15.33 512,404 -0.70(-4.37%)
Mar 05, 2019 16.03 16.23 15.95 16.03 343,430 -0.14(-0.87%)
Mar 04, 2019 16.83 16.90 16.12 16.17 498,202 -0.61(-3.64%)
Mar 01, 2019 16.75 17.23 16.67 16.78 450,400 +0.04(+0.24%)
Feb 28, 2019 16.74 16.78 16.40 16.74 425,789 -0.04(-0.24%)
Feb 27, 2019 16.81 17.12 16.45 16.78 978,639 -0.13(-0.77%)
Feb 26, 2019 16.30 17.15 16.25 16.91 726,613 +0.56(+3.43%)
Feb 25, 2019 16.36 16.50 15.94 16.35 735,382 +0.11(+0.68%)
Feb 22, 2019 15.97 16.51 15.85 16.24 1,409,000 +0.40(+2.53%)
Feb 21, 2019 16.93 17.24 15.66 15.84 1,203,304 -1.12(-6.60%)
Feb 20, 2019 16.50 17.89 16.46 16.96 2,040,513 +0.66(+4.05%)
Feb 19, 2019 16.08 16.40 15.60 16.30 719,772 +0.15(+0.93%)
Feb 15, 2019 15.61 16.42 15.61 16.15 772,100 +0.67(+4.33%)
Feb 14, 2019 15.01 15.51 14.75 15.48 588,192 +0.47(+3.13%)
Feb 13, 2019 14.91 15.29 14.91 15.01 393,442 +0.01(+0.07%)
Feb 12, 2019 14.71 15.02 14.58 15.00 532,845 +0.33(+2.25%)
Feb 11, 2019 14.90 15.07 14.66 14.67 651,023 -0.22(-1.48%)
Feb 08, 2019 15.20 15.26 14.79 14.89 582,200 -0.40(-2.62%)
Feb 07, 2019 16.11 16.11 15.11 15.29 1,401,688 -1.01(-6.20%)
Feb 06, 2019 16.15 16.39 15.85 16.30 513,211 +0.16(+0.99%)
Feb 05, 2019 16.23 16.25 15.85 16.14 364,709 -0.09(-0.55%)
Feb 04, 2019 16.00 16.32 15.80 16.23 853,994 +0.07(+0.43%)
Feb 01, 2019 16.03 16.47 15.78 16.16 668,200 +0.19(+1.19%)
Jan 31, 2019 15.70 16.19 15.41 15.97 929,486 +0.11(+0.69%)
Jan 30, 2019 15.54 15.91 15.08 15.86 991,662 +0.43(+2.79%)
Jan 29, 2019 15.25 15.60 15.00 15.43 947,004 +0.06(+0.39%)
Jan 28, 2019 15.04 15.77 14.85 15.37 1,503,755 +0.18(+1.18%)
Jan 25, 2019 15.01 15.63 14.95 15.19 1,250,600 +0.17(+1.13%)
Jan 24, 2019 15.06 15.50 14.92 15.02 1,317,469 -0.24(-1.57%)
Jan 23, 2019 15.51 15.65 14.81 15.26 1,233,339 +0.06(+0.39%)
Jan 22, 2019 15.78 15.78 15.09 15.20 2,148,544 -0.61(-3.86%)
Jan 18, 2019 15.40 16.26 15.40 15.81 1,235,500 +0.56(+3.67%)
Jan 17, 2019 14.30 15.55 14.23 15.25 946,794 +0.95(+6.64%)
Jan 16, 2019 13.48 14.48 13.48 14.30 652,569 +0.81(+6.00%)
Jan 15, 2019 13.37 13.62 12.99 13.49 773,794 +0.04(+0.30%)
Jan 14, 2019 13.17 13.47 12.92 13.45 533,056 +0.20(+1.51%)
Jan 11, 2019 13.12 13.45 12.90 13.25 859,100 +0.13(+0.99%)
Jan 10, 2019 13.14 13.17 12.94 13.12 1,081,601 -0.10(-0.76%)
Jan 09, 2019 13.14 13.70 13.08 13.22 1,917,843 +0.19(+1.46%)
Jan 08, 2019 11.84 13.23 11.75 13.03 570,465 +1.33(+11.37%)
Jan 07, 2019 11.59 11.72 11.36 11.70 1,115,364 +0.15(+1.30%)
Jan 04, 2019 11.85 12.02 11.54 11.55 1,050,300 -0.17(-1.45%)
Jan 03, 2019 12.51 12.51 11.67 11.72 508,738 -0.93(-7.35%)
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.