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 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%)
Aug 01, 2019 14.16 14.17 13.00 13.50 1,501,768 -0.67(-4.73%)
Jul 31, 2019 13.70 14.52 13.50 14.17 2,105,290 +0.46(+3.36%)
Jul 30, 2019 13.50 13.83 12.17 13.71 2,672,795 -1.19(-7.99%)
Jul 29, 2019 14.77 14.98 14.57 14.90 602,164 +0.11(+0.74%)
Jul 26, 2019 14.28 14.92 14.20 14.79 460,100 +0.57(+4.01%)
Jul 25, 2019 14.66 14.74 14.04 14.22 599,186 -0.58(-3.92%)
Jul 24, 2019 14.43 14.87 14.43 14.80 489,947 +0.26(+1.79%)
Jul 23, 2019 14.51 14.92 14.40 14.54 545,947 +0.15(+1.04%)
Jul 22, 2019 14.52 14.71 14.25 14.39 279,513 -0.06(-0.42%)
Jul 19, 2019 14.01 14.67 13.88 14.45 574,800 +0.42(+2.99%)
Jul 18, 2019 14.10 14.26 13.89 14.03 448,916 -0.17(-1.20%)
Jul 17, 2019 14.34 14.77 14.10 14.20 371,036 -0.34(-2.34%)
Jul 16, 2019 14.43 14.80 14.17 14.54 384,912 -0.07(-0.48%)
Jul 15, 2019 14.55 14.72 14.32 14.61 457,042 +0.06(+0.41%)
Jul 12, 2019 14.12 14.83 14.12 14.55 574,700 +0.47(+3.34%)
Jul 11, 2019 14.12 14.24 13.94 14.08 859,756 -0.09(-0.64%)
Jul 10, 2019 14.05 14.25 13.61 14.17 1,012,868 +0.16(+1.14%)
Jul 09, 2019 14.64 14.78 13.91 14.01 1,922,010 -0.83(-5.59%)
Jul 08, 2019 14.90 15.09 14.70 14.84 1,038,348 -0.25(-1.66%)
Jul 05, 2019 15.01 15.09 14.83 15.09 524,900 -0.07(-0.46%)
Jul 03, 2019 15.15 15.32 15.10 15.16 352,600 +0.01(+0.07%)
Jul 02, 2019 15.01 15.34 14.87 15.15 1,302,256 +0.07(+0.46%)
Jul 01, 2019 15.64 15.89 15.02 15.08 1,289,945 -0.27(-1.76%)
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%)
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.