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 (%)
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%)
Jan 02, 2020 10.13 10.13 9.570 9.850 892,368 -0.14(-1.40%)
Dec 31, 2019 10.01 10.19 9.910 9.990 1,015,600 -0.06(-0.60%)
Dec 30, 2019 10.20 10.30 10.00 10.05 389,680 -0.18(-1.76%)
Dec 27, 2019 10.34 10.49 10.18 10.23 398,500 -0.14(-1.35%)
Dec 26, 2019 10.52 10.64 10.32 10.37 274,750 -0.06(-0.58%)
Dec 24, 2019 10.59 10.73 10.24 10.43 401,300 -0.07(-0.67%)
Dec 23, 2019 10.02 10.77 9.900 10.50 1,429,389 +0.41(+4.06%)
Dec 20, 2019 10.51 10.60 9.840 10.09 2,274,500 -0.36(-3.44%)
Dec 19, 2019 10.85 10.85 10.44 10.45 1,918,888 -0.43(-3.95%)
Dec 18, 2019 10.60 11.06 10.50 10.88 1,516,376 +0.37(+3.52%)
Dec 17, 2019 10.25 10.64 10.12 10.51 1,550,587 +0.27(+2.64%)
Dec 16, 2019 10.19 10.46 10.13 10.24 1,798,714 +0.07(+0.69%)
Dec 13, 2019 10.38 10.49 9.980 10.17 552,700 -0.24(-2.31%)
Dec 12, 2019 9.780 10.59 9.730 10.41 670,001 +0.68(+6.99%)
Dec 11, 2019 9.950 10.14 9.660 9.730 712,358 -0.17(-1.72%)
Dec 10, 2019 9.970 10.07 9.690 9.900 1,144,899 -0.15(-1.49%)
Dec 09, 2019 11.47 11.52 9.860 10.05 2,516,593 -1.56(-13.44%)
Dec 06, 2019 11.91 12.07 11.54 11.61 500,600 -0.12(-1.02%)
Dec 05, 2019 11.90 12.13 11.48 11.73 1,090,180 -0.19(-1.59%)
Dec 04, 2019 11.75 12.20 11.68 11.92 698,089 +0.25(+2.14%)
Dec 03, 2019 11.92 12.03 11.40 11.67 940,469 -0.43(-3.55%)
Dec 02, 2019 11.64 12.11 11.48 12.10 965,190 +0.53(+4.58%)
Nov 29, 2019 11.50 11.65 11.23 11.57 480,900 -0.05(-0.43%)
Nov 27, 2019 11.42 11.65 11.29 11.62 818,400 +0.22(+1.93%)
Nov 26, 2019 10.75 11.46 10.55 11.40 831,526 +0.65(+6.05%)
Nov 25, 2019 10.51 10.79 10.41 10.75 314,176 +0.23(+2.19%)
Nov 22, 2019 10.35 10.64 10.25 10.52 289,500 +0.31(+3.04%)
Nov 21, 2019 10.29 10.35 9.890 10.21 560,227 -0.07(-0.68%)
Nov 20, 2019 10.64 10.87 10.27 10.28 498,111 -0.49(-4.55%)
Nov 19, 2019 10.12 10.79 9.985 10.77 714,747 +0.65(+6.42%)
Nov 18, 2019 10.54 10.56 10.11 10.12 319,095 -0.45(-4.26%)
Nov 15, 2019 10.32 10.62 10.12 10.57 684,800 +0.38(+3.73%)
Nov 14, 2019 10.16 10.44 10.06 10.19 615,205 +0.07(+0.69%)
Nov 13, 2019 10.19 10.48 10.01 10.12 1,022,257 -0.09(-0.88%)
Nov 12, 2019 10.62 10.77 10.11 10.21 756,765 -0.42(-3.95%)
Nov 11, 2019 10.00 10.65 9.600 10.63 593,128 +0.68(+6.83%)
Nov 08, 2019 9.380 10.70 8.460 9.950 973,800 -0.52(-4.97%)
Nov 07, 2019 10.22 10.65 10.22 10.47 548,975 +0.38(+3.77%)
Nov 06, 2019 10.44 10.44 10.01 10.09 426,755 -0.38(-3.63%)
Nov 05, 2019 10.62 11.00 10.38 10.47 879,009 -0.12(-1.13%)
Nov 04, 2019 10.07 10.60 10.07 10.59 542,126 +0.63(+6.33%)
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.