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 (%)
Aug 31, 2020 3.300 3.300 2.740 2.750 5,780,002 -0.55(-16.67%)
Aug 28, 2020 3.370 3.540 3.260 3.300 3,779,900 +0.02(+0.61%)
Aug 27, 2020 3.860 3.890 3.220 3.280 5,343,905 -0.56(-14.58%)
Aug 26, 2020 4.480 4.500 3.810 3.840 8,734,529 -3.04(-44.19%)
Aug 25, 2020 7.200 7.200 6.750 6.880 517,844 -0.20(-2.82%)
Aug 24, 2020 6.750 7.190 6.730 7.080 1,079,978 +0.40(+5.99%)
Aug 21, 2020 6.500 6.980 6.450 6.680 895,000 +0.19(+2.93%)
Aug 20, 2020 6.070 6.520 6.060 6.490 565,700 +0.04(+0.62%)
Aug 19, 2020 6.640 6.730 6.390 6.450 493,846 -0.23(-3.44%)
Aug 18, 2020 7.000 7.060 6.630 6.680 445,899 -0.35(-4.98%)
Aug 17, 2020 7.040 7.140 6.820 7.030 471,051 +0.01(+0.14%)
Aug 14, 2020 6.910 7.150 6.810 7.020 665,000 +0.10(+1.45%)
Aug 13, 2020 6.830 7.000 6.690 6.920 427,018 +0.00(+0.00%)
Aug 12, 2020 6.960 7.040 6.720 6.920 424,829 +0.06(+0.87%)
Aug 11, 2020 6.550 7.060 6.540 6.860 896,967 +0.46(+7.19%)
Aug 10, 2020 5.900 6.420 5.860 6.400 911,700 +0.54(+9.22%)
Aug 07, 2020 5.950 5.950 5.630 5.860 810,700 -0.08(-1.35%)
Aug 06, 2020 5.910 6.000 5.700 5.940 994,252 +0.02(+0.34%)
Aug 05, 2020 5.790 6.100 5.760 5.920 1,207,454 +0.19(+3.32%)
Aug 04, 2020 5.540 5.830 5.450 5.730 1,252,344 +0.13(+2.32%)
Aug 03, 2020 5.810 5.910 5.580 5.600 1,119,977 -0.28(-4.76%)
Jul 31, 2020 6.170 6.240 5.660 5.880 1,336,700 -0.27(-4.39%)
Jul 30, 2020 6.750 6.750 5.350 6.150 3,559,039 -0.94(-13.26%)
Jul 29, 2020 7.000 7.140 6.880 7.090 474,028 +0.16(+2.31%)
Jul 28, 2020 6.780 7.010 6.780 6.930 589,574 +0.03(+0.43%)
Jul 27, 2020 7.170 7.170 6.790 6.900 887,573 -0.22(-3.09%)
Jul 24, 2020 7.240 7.360 6.870 7.120 611,900 -0.16(-2.20%)
Jul 23, 2020 6.950 7.648 6.930 7.280 1,192,889 +0.30(+4.30%)
Jul 22, 2020 7.200 7.200 6.920 6.980 693,859 +0.04(+0.58%)
Jul 21, 2020 6.890 7.110 6.780 6.940 657,844 +0.16(+2.36%)
Jul 20, 2020 6.990 7.020 6.585 6.780 649,400 -0.21(-3.00%)
Jul 17, 2020 7.300 7.630 6.930 6.990 2,301,400 +0.12(+1.75%)
Jul 16, 2020 6.390 6.950 6.260 6.870 1,360,950 +0.41(+6.35%)
Jul 15, 2020 6.190 6.500 5.910 6.460 1,193,891 +0.56(+9.49%)
Jul 14, 2020 5.340 6.500 5.300 5.900 3,541,749 +0.64(+12.17%)
Jul 13, 2020 5.100 5.380 4.920 5.260 692,782 +0.20(+3.95%)
Jul 10, 2020 4.900 5.060 4.840 5.060 443,400 +0.14(+2.85%)
Jul 09, 2020 5.190 5.219 4.880 4.920 611,616 -0.32(-6.11%)
Jul 08, 2020 4.950 5.250 4.850 5.240 545,138 +0.28(+5.65%)
Jul 07, 2020 5.320 5.320 4.960 4.960 777,620 -0.48(-8.82%)
Jul 06, 2020 5.090 5.440 5.020 5.440 741,646 +0.48(+9.68%)
Jul 02, 2020 5.160 5.290 4.960 4.960 996,600 -0.03(-0.60%)
Jul 01, 2020 5.510 5.670 4.980 4.990 1,143,925 -0.55(-9.93%)
Jun 30, 2020 5.390 5.560 5.230 5.540 929,714 +0.14(+2.59%)
Jun 29, 2020 5.210 5.610 5.165 5.400 625,943 +0.36(+7.14%)
Jun 26, 2020 4.890 5.140 4.670 5.040 786,000 +0.16(+3.28%)
Jun 25, 2020 5.000 5.170 4.840 4.880 436,417 -0.10(-2.01%)
Jun 24, 2020 5.310 5.310 4.960 4.980 473,260 -0.39(-7.26%)
Jun 23, 2020 5.530 5.570 5.150 5.370 441,537 -0.02(-0.37%)
Jun 22, 2020 5.220 5.440 5.060 5.390 525,772 +0.09(+1.70%)
Jun 19, 2020 5.160 5.400 5.120 5.300 1,455,200 +0.17(+3.31%)
Jun 18, 2020 5.000 5.140 4.750 5.130 1,054,912 +0.07(+1.38%)
Jun 17, 2020 5.600 5.639 5.050 5.060 837,062 -0.53(-9.48%)
Jun 16, 2020 5.780 5.970 5.561 5.590 567,653 +0.14(+2.57%)
Jun 15, 2020 5.310 5.680 5.300 5.450 688,137 -0.36(-6.20%)
Jun 12, 2020 5.740 6.050 5.580 5.810 586,100 +0.45(+8.40%)
Jun 11, 2020 5.500 5.890 5.330 5.360 636,498 -0.58(-9.76%)
Jun 10, 2020 6.430 6.430 5.890 5.940 678,915 -0.49(-7.62%)
Jun 09, 2020 6.160 6.560 5.970 6.430 1,002,161 -0.25(-3.74%)
Jun 08, 2020 6.750 6.909 6.380 6.680 934,419 +0.19(+2.93%)
Jun 05, 2020 6.280 6.920 6.280 6.490 1,101,700 +0.38(+6.22%)
Jun 04, 2020 5.870 6.230 5.675 6.110 898,592 +0.17(+2.86%)
Jun 03, 2020 5.820 6.429 5.820 5.940 981,299 +0.29(+5.13%)
Jun 02, 2020 5.490 5.740 5.200 5.650 677,497 +0.25(+4.63%)
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.