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 (%)
Oct 31, 2019 9.950 10.18 9.420 9.500 888,488 -0.48(-4.81%)
Oct 30, 2019 9.990 10.05 9.650 9.980 569,697 -0.03(-0.30%)
Oct 29, 2019 10.29 10.49 9.940 10.01 651,354 -0.35(-3.38%)
Oct 28, 2019 9.990 10.49 9.972 10.36 658,504 +0.40(+4.02%)
Oct 25, 2019 9.300 9.970 9.300 9.960 792,600 +0.62(+6.64%)
Oct 24, 2019 9.750 9.880 9.240 9.340 538,946 -0.39(-4.01%)
Oct 23, 2019 9.830 9.830 9.450 9.730 396,932 +0.00(+0.00%)
Oct 22, 2019 9.530 9.770 9.390 9.730 438,422 +0.21(+2.21%)
Oct 21, 2019 9.500 9.780 9.320 9.520 400,278 +0.12(+1.28%)
Oct 18, 2019 9.720 9.720 9.240 9.400 430,900 -0.37(-3.79%)
Oct 17, 2019 9.670 10.03 9.650 9.770 410,108 +0.04(+0.41%)
Oct 16, 2019 9.330 9.980 9.330 9.730 460,748 +0.35(+3.73%)
Oct 15, 2019 9.110 9.540 9.010 9.380 353,689 +0.27(+2.96%)
Oct 14, 2019 9.510 9.530 9.000 9.110 447,557 -0.49(-5.10%)
Oct 11, 2019 9.250 9.630 9.200 9.600 541,700 +0.53(+5.84%)
Oct 10, 2019 9.050 9.170 8.900 9.070 553,500 +0.11(+1.23%)
Oct 09, 2019 8.960 9.040 8.750 8.960 499,514 +0.14(+1.59%)
Oct 08, 2019 9.000 9.010 8.640 8.820 845,281 -0.32(-3.50%)
Oct 07, 2019 9.130 9.370 8.944 9.140 477,447 -0.07(-0.76%)
Oct 04, 2019 9.400 9.560 8.990 9.210 896,300 -0.18(-1.92%)
Oct 03, 2019 9.410 9.640 9.090 9.390 1,032,614 -0.10(-1.05%)
Oct 02, 2019 9.600 9.750 9.260 9.490 828,040 -0.25(-2.57%)
Oct 01, 2019 10.00 10.03 9.627 9.740 566,350 -0.22(-2.21%)
Sep 30, 2019 9.960 10.07 9.760 9.960 633,212 +0.05(+0.50%)
Sep 27, 2019 9.990 10.25 9.770 9.910 562,700 -0.05(-0.50%)
Sep 26, 2019 10.34 10.34 9.950 9.960 414,951 -0.40(-3.86%)
Sep 25, 2019 10.30 10.48 9.970 10.36 760,329 +0.05(+0.48%)
Sep 24, 2019 10.53 10.76 10.18 10.31 734,550 -0.22(-2.09%)
Sep 23, 2019 10.66 10.96 10.51 10.53 413,391 -0.30(-2.77%)
Sep 20, 2019 11.29 11.49 10.68 10.83 914,800 -0.48(-4.24%)
Sep 19, 2019 11.56 11.66 11.19 11.31 432,663 -0.21(-1.82%)
Sep 18, 2019 12.17 12.20 11.12 11.52 645,703 -0.70(-5.73%)
Sep 17, 2019 12.13 12.29 11.76 12.22 843,811 -0.06(-0.49%)
Sep 16, 2019 12.15 12.59 12.15 12.28 656,971 -0.03(-0.24%)
Sep 13, 2019 12.13 12.64 12.09 12.31 1,186,400 +0.47(+3.97%)
Sep 12, 2019 11.25 12.00 10.88 11.84 1,143,092 +0.37(+3.23%)
Sep 11, 2019 10.89 11.49 10.43 11.47 1,602,920 +0.70(+6.50%)
Sep 10, 2019 10.09 10.77 10.08 10.77 1,548,542 +0.33(+3.16%)
Sep 09, 2019 10.23 10.53 9.905 10.44 1,489,017 +0.34(+3.37%)
Sep 06, 2019 10.25 10.48 9.410 10.10 2,191,800 -0.16(-1.56%)
Sep 05, 2019 10.25 11.06 10.22 10.26 2,785,840 +0.26(+2.60%)
Sep 04, 2019 9.810 10.25 9.720 10.00 779,286 +0.39(+4.06%)
Sep 03, 2019 9.770 9.840 9.305 9.610 1,167,895 -0.23(-2.34%)
Aug 30, 2019 9.870 10.23 9.780 9.840 451,500 +0.00(+0.00%)
Aug 29, 2019 10.25 10.55 9.810 9.840 735,220 -0.08(-0.81%)
Aug 28, 2019 9.960 10.16 9.880 9.920 870,045 -0.07(-0.70%)
Aug 27, 2019 10.43 10.59 9.770 9.990 677,875 -0.34(-3.29%)
Aug 26, 2019 10.98 11.07 10.24 10.33 752,093 -0.36(-3.37%)
Aug 23, 2019 11.00 11.20 10.58 10.69 428,200 -0.42(-3.78%)
Aug 22, 2019 11.05 11.33 11.05 11.11 240,846 +0.02(+0.18%)
Aug 21, 2019 11.35 11.49 11.06 11.09 352,993 -0.09(-0.81%)
Aug 20, 2019 11.37 11.38 11.00 11.18 445,512 -0.25(-2.19%)
Aug 19, 2019 11.70 11.85 11.39 11.43 575,107 -0.02(-0.17%)
Aug 16, 2019 11.00 11.53 11.00 11.45 540,800 +0.50(+4.57%)
Aug 15, 2019 11.20 11.21 10.82 10.95 679,900 -0.31(-2.75%)
Aug 14, 2019 11.24 11.31 10.85 11.26 668,103 -0.27(-2.34%)
Aug 13, 2019 11.50 12.07 11.41 11.53 385,782 +0.04(+0.35%)
Aug 12, 2019 11.88 11.97 11.27 11.49 284,771 -0.48(-4.01%)
Aug 09, 2019 12.50 12.61 11.96 11.97 492,900 -0.64(-5.08%)
Aug 08, 2019 12.48 12.79 12.47 12.61 533,875 +0.13(+1.04%)
Aug 07, 2019 12.68 12.68 12.31 12.48 825,277 -0.27(-2.12%)
Aug 06, 2019 12.94 12.99 12.41 12.75 993,068 -0.02(-0.16%)
Aug 05, 2019 12.94 12.98 12.40 12.77 690,311 -0.17(-1.31%)
Aug 02, 2019 13.37 13.37 12.93 12.94 837,600 -0.56(-4.15%)
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.