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 (%)
Apr 30, 2020 5.530 5.530 5.000 5.450 635,537 -0.11(-1.98%)
Apr 29, 2020 5.360 5.840 5.320 5.560 965,504 +0.41(+7.96%)
Apr 28, 2020 4.690 5.250 4.670 5.150 865,381 +0.64(+14.19%)
Apr 27, 2020 4.410 4.600 4.200 4.510 584,044 +0.21(+4.88%)
Apr 24, 2020 4.000 4.400 3.910 4.300 602,800 +0.30(+7.50%)
Apr 23, 2020 3.520 4.220 3.490 4.000 749,496 +0.57(+16.62%)
Apr 22, 2020 3.890 3.890 3.420 3.430 542,133 -0.32(-8.53%)
Apr 21, 2020 3.640 3.940 3.475 3.750 720,277 +0.00(+0.00%)
Apr 20, 2020 4.040 4.060 3.685 3.750 653,295 -0.35(-8.54%)
Apr 17, 2020 4.260 4.530 4.050 4.100 576,800 +0.04(+0.99%)
Apr 16, 2020 4.510 4.565 4.005 4.060 507,970 -0.40(-8.97%)
Apr 15, 2020 4.800 4.900 4.310 4.460 1,466,079 -0.63(-12.38%)
Apr 14, 2020 4.880 5.390 4.780 5.090 1,272,483 +0.33(+6.93%)
Apr 13, 2020 4.350 4.840 4.110 4.760 1,010,845 +0.41(+9.43%)
Apr 09, 2020 4.100 4.750 4.100 4.350 1,165,500 +0.25(+6.10%)
Apr 08, 2020 3.130 4.230 3.050 4.100 1,753,469 +1.05(+34.43%)
Apr 07, 2020 3.200 3.450 2.960 3.050 1,336,431 +0.06(+2.01%)
Apr 06, 2020 2.840 3.150 2.820 2.990 926,903 +0.26(+9.52%)
Apr 03, 2020 2.860 2.881 2.520 2.730 1,188,400 -0.07(-2.50%)
Apr 02, 2020 2.860 3.100 2.750 2.800 864,530 -0.05(-1.75%)
Apr 01, 2020 2.770 2.910 2.685 2.850 1,249,955 -0.01(-0.35%)
Mar 31, 2020 3.000 3.300 2.850 2.860 1,218,709 -0.13(-4.35%)
Mar 30, 2020 3.300 3.370 2.920 2.990 972,422 -0.33(-9.94%)
Mar 27, 2020 3.320 3.530 3.200 3.320 2,105,200 -0.14(-4.05%)
Mar 26, 2020 3.350 3.530 3.170 3.460 1,152,137 +0.11(+3.28%)
Mar 25, 2020 3.080 3.580 2.630 3.350 1,091,493 +0.26(+8.41%)
Mar 24, 2020 3.090 3.350 2.900 3.090 1,125,689 +0.20(+6.92%)
Mar 23, 2020 2.840 2.890 2.500 2.890 1,035,579 +0.02(+0.70%)
Mar 20, 2020 3.120 3.370 2.750 2.870 1,754,200 -0.12(-4.01%)
Mar 19, 2020 3.060 3.330 2.720 2.990 1,654,980 -0.12(-3.86%)
Mar 18, 2020 3.250 3.500 2.500 3.110 1,500,592 -0.53(-14.56%)
Mar 17, 2020 3.940 4.110 3.300 3.640 1,129,563 -0.22(-5.70%)
Mar 16, 2020 3.460 4.250 3.159 3.860 918,358 -0.69(-15.16%)
Mar 13, 2020 4.260 4.560 4.180 4.550 829,200 +0.48(+11.79%)
Mar 12, 2020 4.400 4.880 4.060 4.070 1,230,469 -0.79(-16.26%)
Mar 11, 2020 4.930 5.060 4.660 4.860 1,424,548 -0.07(-1.42%)
Mar 10, 2020 5.540 5.560 4.920 4.930 972,039 -0.41(-7.68%)
Mar 09, 2020 5.510 5.650 5.330 5.340 787,470 -0.90(-14.42%)
Mar 06, 2020 6.260 6.600 6.170 6.240 698,600 -0.30(-4.59%)
Mar 05, 2020 6.670 6.800 6.190 6.540 1,514,059 -0.38(-5.49%)
Mar 04, 2020 6.920 7.040 6.610 6.920 882,093 +0.10(+1.47%)
Mar 03, 2020 6.780 7.080 6.500 6.820 1,519,897 +0.00(+0.00%)
Mar 02, 2020 7.160 7.210 6.430 6.820 1,213,597 -0.12(-1.73%)
Feb 28, 2020 6.790 7.230 6.650 6.940 1,278,900 -0.06(-0.86%)
Feb 27, 2020 7.400 7.480 6.540 7.000 3,576,815 -0.19(-2.64%)
Feb 26, 2020 7.510 7.620 7.100 7.190 1,230,751 -0.01(-0.14%)
Feb 25, 2020 7.450 7.520 7.060 7.200 916,693 -0.26(-3.49%)
Feb 24, 2020 7.760 7.770 7.430 7.460 927,493 -0.59(-7.33%)
Feb 21, 2020 8.320 8.320 7.930 8.050 623,500 -0.30(-3.59%)
Feb 20, 2020 8.270 8.485 7.810 8.350 618,995 -0.02(-0.24%)
Feb 19, 2020 9.140 9.140 8.230 8.370 905,960 -0.70(-7.72%)
Feb 18, 2020 8.550 9.110 8.480 9.070 799,639 +0.42(+4.86%)
Feb 14, 2020 8.600 8.690 8.325 8.650 1,277,900 +0.05(+0.58%)
Feb 13, 2020 8.520 8.700 8.390 8.600 534,972 -0.02(-0.23%)
Feb 12, 2020 8.890 9.060 8.600 8.620 659,204 -0.12(-1.37%)
Feb 11, 2020 8.630 8.840 8.360 8.740 1,178,784 +0.14(+1.63%)
Feb 10, 2020 8.700 8.720 8.520 8.600 601,916 -0.19(-2.16%)
Feb 07, 2020 8.890 8.940 8.510 8.790 864,900 -0.16(-1.79%)
Feb 06, 2020 9.310 9.330 8.880 8.950 656,904 -0.24(-2.61%)
Feb 05, 2020 9.100 9.490 9.050 9.190 616,628 +0.14(+1.55%)
Feb 04, 2020 8.860 9.140 8.770 9.050 715,616 +0.40(+4.62%)
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.