Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Garrett Motion Inc (NQ: GTX )

9.365 -0.105 (-1.11%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 20, 2024 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 (%)
May 31, 2022 5.970 6.180 5.920 6.040 252,923 +0.08(+1.34%)
May 27, 2022 6.120 6.120 5.950 5.960 154,597 -0.17(-2.77%)
May 26, 2022 5.790 6.160 5.760 6.130 255,305 +0.37(+6.42%)
May 25, 2022 5.740 5.950 5.690 5.760 180,898 +0.03(+0.52%)
May 24, 2022 5.720 5.760 5.610 5.730 99,281 -0.02(-0.35%)
May 23, 2022 5.830 5.905 5.740 5.750 137,511 -0.02(-0.35%)
May 20, 2022 5.920 5.955 5.710 5.770 140,539 -0.08(-1.37%)
May 19, 2022 5.710 5.940 5.660 5.850 201,789 +0.10(+1.74%)
May 18, 2022 5.870 6.080 5.655 5.750 280,019 -0.15(-2.54%)
May 17, 2022 5.770 6.130 5.770 5.900 247,516 +0.16(+2.79%)
May 16, 2022 5.950 6.010 5.620 5.740 257,339 -0.22(-3.69%)
May 13, 2022 5.960 6.140 5.940 5.960 72,266 +0.01(+0.17%)
May 12, 2022 5.900 6.030 5.830 5.950 207,620 +0.01(+0.17%)
May 11, 2022 6.010 6.240 5.910 5.940 144,423 -0.04(-0.67%)
May 10, 2022 6.150 6.200 5.950 5.980 221,305 -0.12(-1.97%)
May 09, 2022 6.560 6.630 6.080 6.100 396,819 -0.57(-8.55%)
May 06, 2022 6.750 6.827 6.650 6.670 127,266 -0.10(-1.48%)
May 05, 2022 6.860 6.960 6.730 6.770 92,486 -0.18(-2.59%)
May 04, 2022 6.820 6.980 6.763 6.950 141,173 +0.13(+1.91%)
May 03, 2022 6.710 6.900 6.650 6.820 107,353 +0.06(+0.89%)
May 02, 2022 6.350 6.890 6.350 6.760 267,295 +0.09(+1.35%)
Apr 29, 2022 6.740 6.888 6.650 6.670 222,696 -0.12(-1.77%)
Apr 28, 2022 6.800 7.020 6.720 6.790 357,322 +0.23(+3.51%)
Apr 27, 2022 6.880 6.890 6.540 6.560 121,686 -0.32(-4.65%)
Apr 26, 2022 7.000 7.000 6.825 6.880 171,697 -0.11(-1.57%)
Apr 25, 2022 6.940 7.045 6.810 6.990 174,533 -0.03(-0.43%)
Apr 22, 2022 7.250 7.400 6.840 7.020 247,905 -0.27(-3.70%)
Apr 21, 2022 7.300 7.380 7.260 7.290 121,914 +0.01(+0.14%)
Apr 20, 2022 7.350 7.371 7.200 7.280 101,888 +0.07(+0.97%)
Apr 19, 2022 7.050 7.390 7.000 7.210 288,444 +0.14(+1.98%)
Apr 18, 2022 7.040 7.190 6.980 7.070 156,500 +0.03(+0.43%)
Apr 14, 2022 7.100 7.200 7.000 7.040 121,180 -0.06(-0.85%)
Apr 13, 2022 7.080 7.150 7.040 7.100 83,646 -0.01(-0.14%)
Apr 12, 2022 7.030 7.230 7.030 7.110 70,037 +0.06(+0.85%)
Apr 11, 2022 7.030 7.295 6.990 7.050 192,839 +0.05(+0.71%)
Apr 08, 2022 7.000 7.130 6.975 7.000 90,919 +0.01(+0.14%)
Apr 07, 2022 6.900 7.010 6.844 6.990 82,503 +0.04(+0.58%)
Apr 06, 2022 7.020 7.096 6.845 6.950 180,193 -0.10(-1.42%)
Apr 05, 2022 7.080 7.300 7.000 7.050 104,493 -0.10(-1.40%)
Apr 04, 2022 7.150 7.180 7.010 7.150 102,450 -0.03(-0.42%)
Apr 01, 2022 7.210 7.280 7.110 7.180 87,589 -0.01(-0.14%)
Mar 31, 2022 7.240 7.270 7.000 7.190 111,269 -0.02(-0.28%)
Mar 30, 2022 7.370 7.405 7.180 7.210 59,060 -0.14(-1.90%)
Mar 29, 2022 7.110 7.360 7.110 7.350 98,816 +0.24(+3.38%)
Mar 28, 2022 7.240 7.330 7.070 7.110 206,943 -0.12(-1.66%)
Mar 25, 2022 7.200 7.270 7.162 7.230 45,191 -0.01(-0.14%)
Mar 24, 2022 7.260 7.386 7.150 7.240 77,681 -0.05(-0.69%)
Mar 23, 2022 7.440 7.550 7.270 7.290 112,444 -0.23(-3.06%)
Mar 22, 2022 7.460 7.694 7.460 7.520 119,480 +0.08(+1.08%)
Mar 21, 2022 7.460 7.470 7.320 7.440 118,064 +0.03(+0.40%)
Mar 18, 2022 7.240 7.520 7.112 7.410 474,216 +0.14(+1.93%)
Mar 17, 2022 7.100 7.320 7.030 7.270 117,858 +0.19(+2.68%)
Mar 16, 2022 7.050 7.290 6.960 7.080 158,116 +0.12(+1.72%)
Mar 15, 2022 6.580 7.050 6.560 6.960 321,058 +0.36(+5.45%)
Mar 14, 2022 6.570 6.670 6.470 6.600 227,491 +0.03(+0.46%)
Mar 11, 2022 6.460 6.640 6.460 6.570 136,605 +0.08(+1.23%)
Mar 10, 2022 6.310 6.500 6.250 6.490 116,100 +0.16(+2.53%)
Mar 09, 2022 6.330 6.520 6.200 6.330 221,960 +0.13(+2.10%)
Mar 08, 2022 6.420 6.500 6.160 6.200 362,754 -0.24(-3.73%)
Mar 07, 2022 6.630 6.630 6.350 6.440 249,439 -0.22(-3.30%)
Mar 04, 2022 6.620 6.790 6.610 6.660 184,761 -0.13(-1.91%)
Mar 03, 2022 6.880 7.020 6.700 6.790 114,267 -0.13(-1.88%)
Mar 02, 2022 6.880 7.200 6.856 6.920 156,522 -0.02(-0.29%)
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.