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 (%)
Jun 28, 2019 15.54 15.71 15.00 15.35 6,271,700 -0.17(-1.10%)
Jun 27, 2019 14.88 15.56 14.78 15.52 944,925 +0.82(+5.58%)
Jun 26, 2019 14.55 14.75 14.49 14.70 643,456 +0.18(+1.24%)
Jun 25, 2019 14.78 14.79 14.49 14.52 663,351 -0.23(-1.56%)
Jun 24, 2019 15.06 15.06 14.40 14.75 648,981 -0.36(-2.38%)
Jun 21, 2019 15.29 15.48 14.85 15.11 1,387,800 -0.18(-1.18%)
Jun 20, 2019 15.25 15.40 14.91 15.29 503,874 +0.16(+1.06%)
Jun 19, 2019 15.13 15.29 14.81 15.13 501,153 +0.06(+0.40%)
Jun 18, 2019 15.56 15.80 14.95 15.07 756,671 -0.38(-2.46%)
Jun 17, 2019 16.06 16.18 15.37 15.45 582,750 -0.55(-3.44%)
Jun 14, 2019 16.31 16.31 15.93 16.00 482,400 -0.41(-2.50%)
Jun 13, 2019 16.09 16.41 15.90 16.41 366,797 +0.34(+2.12%)
Jun 12, 2019 16.05 16.13 15.78 16.07 658,846 -0.01(-0.06%)
Jun 11, 2019 16.10 16.54 16.00 16.08 618,449 +0.08(+0.50%)
Jun 10, 2019 15.91 16.13 15.73 16.00 495,391 +0.29(+1.85%)
Jun 07, 2019 15.89 15.98 15.41 15.71 489,500 -0.07(-0.44%)
Jun 06, 2019 15.55 15.86 15.28 15.78 920,528 +0.24(+1.54%)
Jun 05, 2019 16.08 16.28 15.26 15.54 616,535 -0.54(-3.36%)
Jun 04, 2019 15.47 16.32 15.38 16.08 562,242 +0.89(+5.86%)
Jun 03, 2019 15.35 15.59 15.19 15.19 649,758 -0.19(-1.24%)
May 31, 2019 15.60 15.82 15.22 15.38 516,900 -0.59(-3.69%)
May 30, 2019 16.36 16.65 15.97 15.97 550,473 -0.32(-1.96%)
May 29, 2019 16.71 16.83 16.22 16.29 431,849 -0.61(-3.61%)
May 28, 2019 17.25 17.35 16.84 16.90 826,966 -0.23(-1.34%)
May 24, 2019 17.21 17.41 17.11 17.13 368,800 +0.07(+0.41%)
May 23, 2019 16.92 17.16 16.40 17.06 579,448 +0.01(+0.06%)
May 22, 2019 17.77 17.84 16.73 17.05 742,172 -0.85(-4.75%)
May 21, 2019 17.94 18.20 17.67 17.90 853,872 +0.08(+0.45%)
May 20, 2019 18.00 18.12 17.59 17.82 960,306 -0.31(-1.71%)
May 17, 2019 18.40 18.53 18.03 18.13 730,600 -0.43(-2.32%)
May 16, 2019 18.39 18.66 18.11 18.56 1,081,653 +0.26(+1.42%)
May 15, 2019 17.66 18.38 17.43 18.30 591,326 +0.22(+1.22%)
May 14, 2019 18.13 18.13 17.75 18.08 1,076,111 +0.08(+0.44%)
May 13, 2019 17.92 18.05 17.56 18.00 591,299 -0.28(-1.53%)
May 10, 2019 18.21 18.61 18.05 18.28 862,900 +0.03(+0.16%)
May 09, 2019 18.13 18.31 17.50 18.25 490,650 -0.07(-0.38%)
May 08, 2019 19.05 19.12 18.24 18.32 321,170 -0.73(-3.83%)
May 07, 2019 19.00 19.25 18.02 19.05 1,095,115 +0.59(+3.20%)
May 06, 2019 17.99 18.76 17.78 18.46 579,924 +0.03(+0.16%)
May 03, 2019 17.60 18.50 17.47 18.43 303,700 +0.95(+5.43%)
May 02, 2019 17.87 17.98 17.41 17.48 693,728 -0.52(-2.89%)
May 01, 2019 18.65 18.80 17.89 18.00 932,835 -0.80(-4.26%)
Apr 30, 2019 18.72 19.18 18.68 18.80 377,956 -0.05(-0.27%)
Apr 29, 2019 19.11 19.26 18.59 18.85 614,961 -0.38(-1.98%)
Apr 26, 2019 18.83 19.41 18.82 19.23 639,600 +0.43(+2.29%)
Apr 25, 2019 19.19 19.33 18.66 18.80 466,296 -0.56(-2.89%)
Apr 24, 2019 19.35 19.43 18.73 19.36 534,030 +0.03(+0.16%)
Apr 23, 2019 19.26 19.53 18.86 19.33 438,385 +0.05(+0.26%)
Apr 22, 2019 18.93 19.71 18.80 19.28 779,669 +0.47(+2.50%)
Apr 18, 2019 19.17 19.46 18.40 18.81 1,077,200 -0.30(-1.57%)
Apr 17, 2019 18.38 19.14 18.36 19.11 828,734 +0.88(+4.83%)
Apr 16, 2019 17.72 18.34 17.63 18.23 521,570 +0.50(+2.82%)
Apr 15, 2019 17.28 17.73 17.08 17.73 441,685 +0.47(+2.72%)
Apr 12, 2019 16.93 17.45 16.92 17.26 508,000 +0.55(+3.29%)
Apr 11, 2019 16.62 16.94 16.55 16.71 543,749 +0.06(+0.36%)
Apr 10, 2019 16.22 16.81 16.18 16.65 414,184 +0.44(+2.71%)
Apr 09, 2019 16.50 16.66 16.05 16.21 374,108 -0.26(-1.58%)
Apr 08, 2019 16.34 16.50 16.16 16.47 215,093 +0.13(+0.80%)
Apr 05, 2019 16.16 16.48 16.06 16.34 244,000 -0.10(-0.61%)
Apr 04, 2019 15.93 16.46 15.64 16.44 523,844 +0.63(+3.98%)
Apr 03, 2019 15.90 16.32 15.64 15.81 777,647 -0.05(-0.32%)
Apr 02, 2019 15.58 15.89 15.42 15.86 334,532 +0.33(+2.12%)
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.