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 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%)
Feb 03, 2020 8.400 8.680 8.350 8.650 890,948 +0.23(+2.73%)
Jan 31, 2020 8.600 8.625 8.310 8.420 716,700 -0.18(-2.09%)
Jan 30, 2020 8.480 8.717 8.450 8.600 441,663 +0.05(+0.58%)
Jan 29, 2020 8.930 9.050 8.360 8.550 661,188 -0.36(-4.04%)
Jan 28, 2020 9.050 9.110 8.740 8.910 706,890 -0.11(-1.22%)
Jan 27, 2020 9.160 9.244 8.980 9.020 489,549 -0.40(-4.25%)
Jan 24, 2020 9.770 9.810 9.309 9.420 364,200 -0.32(-3.29%)
Jan 23, 2020 9.600 9.760 9.200 9.740 707,442 +0.08(+0.83%)
Jan 22, 2020 9.970 10.09 9.593 9.660 534,527 -0.26(-2.62%)
Jan 21, 2020 10.17 10.27 9.660 9.920 623,705 -0.08(-0.80%)
Jan 17, 2020 10.32 10.45 9.890 10.00 412,700 -0.32(-3.10%)
Jan 16, 2020 10.20 10.42 10.10 10.32 427,763 +0.11(+1.08%)
Jan 15, 2020 10.44 10.69 10.09 10.21 900,812 -0.11(-1.07%)
Jan 14, 2020 10.17 10.62 10.14 10.32 1,089,385 +0.37(+3.72%)
Jan 13, 2020 9.460 10.13 9.370 9.950 1,873,894 +0.92(+10.19%)
Jan 10, 2020 8.840 9.220 8.720 9.030 923,400 +0.35(+4.03%)
Jan 09, 2020 9.200 9.230 8.650 8.680 725,764 -0.44(-4.82%)
Jan 08, 2020 9.400 9.520 9.020 9.120 581,604 -0.34(-3.59%)
Jan 07, 2020 9.510 9.630 9.270 9.460 537,808 -0.09(-0.94%)
Jan 06, 2020 9.490 9.740 9.410 9.550 430,484 -0.02(-0.21%)
Jan 03, 2020 9.630 9.805 9.470 9.570 716,200 -0.28(-2.84%)
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.