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 (%)
May 31, 2019 15.60 15.82 15.22 15.38 516,900 -0.59(-3.69%)
May 30, 2019 16.36 16.65 15.97 15.97 550,473 -0.32(-1.96%)
May 29, 2019 16.71 16.83 16.22 16.29 431,849 -0.61(-3.61%)
May 28, 2019 17.25 17.35 16.84 16.90 826,966 -0.23(-1.34%)
May 24, 2019 17.21 17.41 17.11 17.13 368,800 +0.07(+0.41%)
May 23, 2019 16.92 17.16 16.40 17.06 579,448 +0.01(+0.06%)
May 22, 2019 17.77 17.84 16.73 17.05 742,172 -0.85(-4.75%)
May 21, 2019 17.94 18.20 17.67 17.90 853,872 +0.08(+0.45%)
May 20, 2019 18.00 18.12 17.59 17.82 960,306 -0.31(-1.71%)
May 17, 2019 18.40 18.53 18.03 18.13 730,600 -0.43(-2.32%)
May 16, 2019 18.39 18.66 18.11 18.56 1,081,653 +0.26(+1.42%)
May 15, 2019 17.66 18.38 17.43 18.30 591,326 +0.22(+1.22%)
May 14, 2019 18.13 18.13 17.75 18.08 1,076,111 +0.08(+0.44%)
May 13, 2019 17.92 18.05 17.56 18.00 591,299 -0.28(-1.53%)
May 10, 2019 18.21 18.61 18.05 18.28 862,900 +0.03(+0.16%)
May 09, 2019 18.13 18.31 17.50 18.25 490,650 -0.07(-0.38%)
May 08, 2019 19.05 19.12 18.24 18.32 321,170 -0.73(-3.83%)
May 07, 2019 19.00 19.25 18.02 19.05 1,095,115 +0.59(+3.20%)
May 06, 2019 17.99 18.76 17.78 18.46 579,924 +0.03(+0.16%)
May 03, 2019 17.60 18.50 17.47 18.43 303,700 +0.95(+5.43%)
May 02, 2019 17.87 17.98 17.41 17.48 693,728 -0.52(-2.89%)
May 01, 2019 18.65 18.80 17.89 18.00 932,835 -0.80(-4.26%)
Apr 30, 2019 18.72 19.18 18.68 18.80 377,956 -0.05(-0.27%)
Apr 29, 2019 19.11 19.26 18.59 18.85 614,961 -0.38(-1.98%)
Apr 26, 2019 18.83 19.41 18.82 19.23 639,600 +0.43(+2.29%)
Apr 25, 2019 19.19 19.33 18.66 18.80 466,296 -0.56(-2.89%)
Apr 24, 2019 19.35 19.43 18.73 19.36 534,030 +0.03(+0.16%)
Apr 23, 2019 19.26 19.53 18.86 19.33 438,385 +0.05(+0.26%)
Apr 22, 2019 18.93 19.71 18.80 19.28 779,669 +0.47(+2.50%)
Apr 18, 2019 19.17 19.46 18.40 18.81 1,077,200 -0.30(-1.57%)
Apr 17, 2019 18.38 19.14 18.36 19.11 828,734 +0.88(+4.83%)
Apr 16, 2019 17.72 18.34 17.63 18.23 521,570 +0.50(+2.82%)
Apr 15, 2019 17.28 17.73 17.08 17.73 441,685 +0.47(+2.72%)
Apr 12, 2019 16.93 17.45 16.92 17.26 508,000 +0.55(+3.29%)
Apr 11, 2019 16.62 16.94 16.55 16.71 543,749 +0.06(+0.36%)
Apr 10, 2019 16.22 16.81 16.18 16.65 414,184 +0.44(+2.71%)
Apr 09, 2019 16.50 16.66 16.05 16.21 374,108 -0.26(-1.58%)
Apr 08, 2019 16.34 16.50 16.16 16.47 215,093 +0.13(+0.80%)
Apr 05, 2019 16.16 16.48 16.06 16.34 244,000 -0.10(-0.61%)
Apr 04, 2019 15.93 16.46 15.64 16.44 523,844 +0.63(+3.98%)
Apr 03, 2019 15.90 16.32 15.64 15.81 777,647 -0.05(-0.32%)
Apr 02, 2019 15.58 15.89 15.42 15.86 334,532 +0.33(+2.12%)
Apr 01, 2019 14.80 15.58 14.80 15.53 786,043 +0.80(+5.43%)
Mar 29, 2019 15.43 15.43 13.99 14.73 1,531,700 -0.55(-3.60%)
Mar 28, 2019 15.10 15.53 14.96 15.28 443,973 +0.14(+0.92%)
Mar 27, 2019 15.21 15.42 14.92 15.14 438,654 -0.06(-0.39%)
Mar 26, 2019 14.79 15.21 14.65 15.20 445,759 +0.39(+2.63%)
Mar 25, 2019 14.62 14.99 14.51 14.81 542,698 +0.10(+0.68%)
Mar 22, 2019 14.98 15.10 14.67 14.71 562,200 -0.47(-3.10%)
Mar 21, 2019 14.61 15.25 14.52 15.18 404,878 +0.56(+3.83%)
Mar 20, 2019 14.95 14.98 14.60 14.62 1,105,628 -0.39(-2.60%)
Mar 19, 2019 14.98 15.19 14.67 15.01 616,964 +0.13(+0.87%)
Mar 18, 2019 14.76 14.96 14.61 14.88 659,319 +0.12(+0.81%)
Mar 15, 2019 14.60 14.79 14.35 14.76 1,525,700 +0.26(+1.79%)
Mar 14, 2019 15.41 15.46 14.48 14.50 753,356 -0.95(-6.15%)
Mar 13, 2019 15.43 15.70 15.43 15.45 469,018 +0.03(+0.19%)
Mar 12, 2019 15.28 15.57 15.17 15.42 502,636 +0.18(+1.18%)
Mar 11, 2019 15.21 15.39 14.94 15.24 671,266 +0.03(+0.20%)
Mar 08, 2019 15.35 15.44 14.88 15.21 843,000 -0.31(-2.00%)
Mar 07, 2019 15.30 15.58 15.01 15.52 1,079,339 +0.19(+1.24%)
Mar 06, 2019 15.98 15.98 15.31 15.33 512,404 -0.70(-4.37%)
Mar 05, 2019 16.03 16.23 15.95 16.03 343,430 -0.14(-0.87%)
Mar 04, 2019 16.83 16.90 16.12 16.17 498,202 -0.61(-3.64%)
Mar 01, 2019 16.75 17.23 16.67 16.78 450,400 +0.04(+0.24%)
Feb 28, 2019 16.74 16.78 16.40 16.74 425,789 -0.04(-0.24%)
Feb 27, 2019 16.81 17.12 16.45 16.78 978,639 -0.13(-0.77%)
Feb 26, 2019 16.30 17.15 16.25 16.91 726,613 +0.56(+3.43%)
Feb 25, 2019 16.36 16.50 15.94 16.35 735,382 +0.11(+0.68%)
Feb 22, 2019 15.97 16.51 15.85 16.24 1,409,000 +0.40(+2.53%)
Feb 21, 2019 16.93 17.24 15.66 15.84 1,203,304 -1.12(-6.60%)
Feb 20, 2019 16.50 17.89 16.46 16.96 2,040,513 +0.66(+4.05%)
Feb 19, 2019 16.08 16.40 15.60 16.30 719,772 +0.15(+0.93%)
Feb 15, 2019 15.61 16.42 15.61 16.15 772,100 +0.67(+4.33%)
Feb 14, 2019 15.01 15.51 14.75 15.48 588,192 +0.47(+3.13%)
Feb 13, 2019 14.91 15.29 14.91 15.01 393,442 +0.01(+0.07%)
Feb 12, 2019 14.71 15.02 14.58 15.00 532,845 +0.33(+2.25%)
Feb 11, 2019 14.90 15.07 14.66 14.67 651,023 -0.22(-1.48%)
Feb 08, 2019 15.20 15.26 14.79 14.89 582,200 -0.40(-2.62%)
Feb 07, 2019 16.11 16.11 15.11 15.29 1,401,688 -1.01(-6.20%)
Feb 06, 2019 16.15 16.39 15.85 16.30 513,211 +0.16(+0.99%)
Feb 05, 2019 16.23 16.25 15.85 16.14 364,709 -0.09(-0.55%)
Feb 04, 2019 16.00 16.32 15.80 16.23 853,994 +0.07(+0.43%)
Feb 01, 2019 16.03 16.47 15.78 16.16 668,200 +0.19(+1.19%)
Jan 31, 2019 15.70 16.19 15.41 15.97 929,486 +0.11(+0.69%)
Jan 30, 2019 15.54 15.91 15.08 15.86 991,662 +0.43(+2.79%)
Jan 29, 2019 15.25 15.60 15.00 15.43 947,004 +0.06(+0.39%)
Jan 28, 2019 15.04 15.77 14.85 15.37 1,503,755 +0.18(+1.18%)
Jan 25, 2019 15.01 15.63 14.95 15.19 1,250,600 +0.17(+1.13%)
Jan 24, 2019 15.06 15.50 14.92 15.02 1,317,469 -0.24(-1.57%)
Jan 23, 2019 15.51 15.65 14.81 15.26 1,233,339 +0.06(+0.39%)
Jan 22, 2019 15.78 15.78 15.09 15.20 2,148,544 -0.61(-3.86%)
Jan 18, 2019 15.40 16.26 15.40 15.81 1,235,500 +0.56(+3.67%)
Jan 17, 2019 14.30 15.55 14.23 15.25 946,794 +0.95(+6.64%)
Jan 16, 2019 13.48 14.48 13.48 14.30 652,569 +0.81(+6.00%)
Jan 15, 2019 13.37 13.62 12.99 13.49 773,794 +0.04(+0.30%)
Jan 14, 2019 13.17 13.47 12.92 13.45 533,056 +0.20(+1.51%)
Jan 11, 2019 13.12 13.45 12.90 13.25 859,100 +0.13(+0.99%)
Jan 10, 2019 13.14 13.17 12.94 13.12 1,081,601 -0.10(-0.76%)
Jan 09, 2019 13.14 13.70 13.08 13.22 1,917,843 +0.19(+1.46%)
Jan 08, 2019 11.84 13.23 11.75 13.03 570,465 +1.33(+11.37%)
Jan 07, 2019 11.59 11.72 11.36 11.70 1,115,364 +0.15(+1.30%)
Jan 04, 2019 11.85 12.02 11.54 11.55 1,050,300 -0.17(-1.45%)
Jan 03, 2019 12.51 12.51 11.67 11.72 508,738 -0.93(-7.35%)
Jan 02, 2019 12.13 12.88 12.03 12.65 542,241 +0.31(+2.51%)
Dec 31, 2018 12.30 12.48 11.97 12.34 750,700 +0.04(+0.33%)
Dec 28, 2018 12.04 12.46 11.97 12.30 392,200 +0.23(+1.91%)
Dec 27, 2018 12.20 12.40 11.78 12.07 378,243 -0.39(-3.13%)
Dec 26, 2018 12.43 12.51 12.03 12.46 714,053 +0.10(+0.81%)
Dec 24, 2018 11.87 12.51 11.80 12.36 517,500 +0.32(+2.66%)
Dec 21, 2018 12.17 12.46 11.96 12.04 2,626,500 -0.12(-0.99%)
Dec 20, 2018 12.25 12.56 12.02 12.16 969,961 -0.19(-1.54%)
Dec 19, 2018 12.44 12.94 12.16 12.35 1,141,375 -0.17(-1.36%)
Dec 18, 2018 12.03 12.76 12.03 12.52 1,208,773 +0.40(+3.30%)
Dec 17, 2018 11.93 12.16 11.56 12.12 767,096 +0.06(+0.50%)
Dec 14, 2018 11.82 12.16 11.60 12.06 934,900 +0.04(+0.33%)
Dec 13, 2018 12.18 12.34 11.75 12.02 976,875 -0.02(-0.17%)
Dec 12, 2018 11.95 12.10 11.55 12.04 1,534,528 +0.19(+1.60%)
Dec 11, 2018 11.69 12.46 11.67 11.85 1,398,368 +0.22(+1.89%)
Dec 10, 2018 11.50 11.71 11.07 11.63 1,346,767 +0.00(+0.00%)
Dec 07, 2018 11.33 11.84 11.23 11.63 2,320,900 +0.07(+0.61%)
Dec 06, 2018 11.19 11.86 11.01 11.56 1,684,460 +0.13(+1.14%)
Dec 04, 2018 11.46 11.82 11.14 11.43 1,047,500 -0.15(-1.30%)
Dec 03, 2018 11.85 12.13 11.32 11.58 671,234 +0.08(+0.70%)
Nov 30, 2018 11.47 11.64 11.23 11.50 964,100 -0.05(-0.43%)
Nov 29, 2018 11.97 12.25 11.37 11.55 1,693,630 -0.21(-1.79%)
Nov 28, 2018 11.53 11.84 11.30 11.76 1,004,160 +0.23(+1.99%)
Nov 27, 2018 12.17 12.25 11.50 11.53 1,253,680 -0.80(-6.49%)
Nov 26, 2018 12.16 12.44 12.00 12.33 928,075 +0.21(+1.73%)
Nov 23, 2018 12.05 12.20 12.00 12.12 131,800 -0.08(-0.66%)
Nov 21, 2018 12.20 12.20 12.20 0 +0.44(+3.74%)
Nov 20, 2018 11.68 12.08 11.45 11.76 952,161 -0.17(-1.42%)
Nov 19, 2018 12.00 12.33 11.81 11.93 614,704 -0.12(-1.00%)
Nov 16, 2018 12.73 13.09 12.00 12.05 1,907,000 -0.91(-7.02%)
Nov 15, 2018 13.33 13.55 12.27 12.96 1,138,769 -0.54(-4.00%)
Nov 14, 2018 13.90 14.25 13.33 13.50 995,531 -0.35(-2.53%)
Nov 13, 2018 13.58 14.05 13.33 13.85 1,282,400 +0.29(+2.14%)
Nov 12, 2018 13.07 13.87 12.90 13.56 1,557,601 +0.55(+4.23%)
Nov 09, 2018 13.61 13.69 12.72 13.01 1,433,300 -0.86(-6.20%)
Nov 08, 2018 13.80 14.19 13.60 13.87 2,348,349 -0.13(-0.93%)
Nov 07, 2018 14.75 14.76 13.60 14.00 2,079,319 -0.77(-5.21%)
Nov 06, 2018 15.08 15.68 14.75 14.77 706,613 -0.04(-0.27%)
Nov 05, 2018 14.93 15.38 14.65 14.81 1,408,987 -0.13(-0.87%)
Nov 02, 2018 14.75 15.04 14.25 14.94 1,291,400 -0.50(-3.24%)
Nov 01, 2018 15.35 16.16 15.28 15.44 1,348,074 +0.27(+1.78%)
Oct 31, 2018 14.68 15.28 14.36 15.17 1,329,562 +0.63(+4.33%)
Oct 30, 2018 14.56 15.00 14.40 14.54 1,292,348 -0.26(-1.76%)
Oct 29, 2018 15.24 15.88 14.36 14.80 1,076,031 +0.22(+1.51%)
Oct 26, 2018 13.81 14.85 13.70 14.58 1,374,400 +0.40(+2.82%)
Oct 25, 2018 13.73 14.45 13.72 14.18 1,058,415 +0.41(+2.98%)
Oct 24, 2018 14.51 14.60 13.33 13.77 1,548,874 -0.91(-6.20%)
Oct 23, 2018 13.68 15.00 13.33 14.68 1,545,109 +0.72(+5.16%)
Oct 22, 2018 13.93 14.54 13.71 13.96 1,467,407 -0.13(-0.92%)
Oct 19, 2018 14.41 14.83 13.33 14.09 3,265,400 -0.42(-2.89%)
Oct 18, 2018 14.81 14.96 14.44 14.51 2,289,058 -0.45(-3.01%)
Oct 17, 2018 15.46 15.49 14.85 14.96 1,572,356 -0.66(-4.23%)
Oct 16, 2018 15.39 15.72 15.23 15.62 1,565,172 +0.31(+2.02%)
Oct 15, 2018 15.24 15.94 15.12 15.31 2,202,902 +0.09(+0.59%)
Oct 12, 2018 15.51 15.53 15.10 15.22 1,444,000 -0.02(-0.13%)
Oct 11, 2018 15.65 16.15 15.23 15.24 2,450,799 -0.46(-2.93%)
Oct 10, 2018 16.01 16.15 15.02 15.70 3,851,607 -0.51(-3.15%)
Oct 09, 2018 17.28 17.56 15.91 16.21 4,515,702 -1.03(-5.97%)
Oct 08, 2018 16.30 17.48 15.90 17.24 4,530,470 +0.87(+5.31%)
Oct 05, 2018 16.15 17.10 15.73 16.37 7,559,100 +0.13(+0.80%)
Oct 04, 2018 16.10 16.71 16.09 16.24 7,557,431 -0.47(-2.81%)
Oct 03, 2018 16.83 17.22 16.46 16.71 5,540,450 -0.29(-1.71%)
Oct 02, 2018 17.58 18.09 16.86 17.00 5,927,263 -1.39(-7.56%)
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.