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 29, 2020 5.200 5.290 4.920 5.170 858,800 -0.14(-2.64%)
May 28, 2020 5.310 5.850 4.980 5.310 1,542,203 +0.07(+1.34%)
May 27, 2020 5.000 5.320 4.830 5.240 1,488,049 +0.44(+9.17%)
May 26, 2020 4.600 5.015 4.590 4.800 1,192,682 +0.42(+9.59%)
May 22, 2020 4.500 4.520 4.250 4.380 533,300 -0.07(-1.57%)
May 21, 2020 4.520 4.562 4.320 4.450 1,060,671 -0.02(-0.45%)
May 20, 2020 4.850 4.940 4.310 4.470 1,345,952 -0.28(-5.89%)
May 19, 2020 4.940 5.022 4.680 4.750 829,812 -0.23(-4.62%)
May 18, 2020 4.900 5.350 4.870 4.980 874,670 +0.32(+6.87%)
May 15, 2020 5.000 5.060 4.520 4.660 610,100 -0.30(-6.05%)
May 14, 2020 4.440 4.990 4.200 4.960 709,320 +0.38(+8.30%)
May 13, 2020 5.070 5.150 4.520 4.580 951,442 -0.49(-9.66%)
May 12, 2020 5.680 5.810 5.000 5.070 711,771 -0.54(-9.63%)
May 11, 2020 6.660 6.970 5.600 5.610 1,377,345 -0.44(-7.27%)
May 08, 2020 5.150 6.275 5.080 6.050 1,144,500 +1.05(+21.00%)
May 07, 2020 4.890 5.150 4.890 5.000 501,933 +0.15(+3.09%)
May 06, 2020 5.060 5.220 4.765 4.850 469,012 -0.09(-1.82%)
May 05, 2020 5.000 5.310 4.830 4.940 616,472 +0.01(+0.20%)
May 04, 2020 5.100 5.300 4.890 4.930 571,880 -0.30(-5.74%)
May 01, 2020 5.190 5.380 5.110 5.230 463,400 -0.22(-4.04%)
Apr 30, 2020 5.530 5.530 5.000 5.450 635,537 -0.11(-1.98%)
Apr 29, 2020 5.360 5.840 5.320 5.560 965,504 +0.41(+7.96%)
Apr 28, 2020 4.690 5.250 4.670 5.150 865,381 +0.64(+14.19%)
Apr 27, 2020 4.410 4.600 4.200 4.510 584,044 +0.21(+4.88%)
Apr 24, 2020 4.000 4.400 3.910 4.300 602,800 +0.30(+7.50%)
Apr 23, 2020 3.520 4.220 3.490 4.000 749,496 +0.57(+16.62%)
Apr 22, 2020 3.890 3.890 3.420 3.430 542,133 -0.32(-8.53%)
Apr 21, 2020 3.640 3.940 3.475 3.750 720,277 +0.00(+0.00%)
Apr 20, 2020 4.040 4.060 3.685 3.750 653,295 -0.35(-8.54%)
Apr 17, 2020 4.260 4.530 4.050 4.100 576,800 +0.04(+0.99%)
Apr 16, 2020 4.510 4.565 4.005 4.060 507,970 -0.40(-8.97%)
Apr 15, 2020 4.800 4.900 4.310 4.460 1,466,079 -0.63(-12.38%)
Apr 14, 2020 4.880 5.390 4.780 5.090 1,272,483 +0.33(+6.93%)
Apr 13, 2020 4.350 4.840 4.110 4.760 1,010,845 +0.41(+9.43%)
Apr 09, 2020 4.100 4.750 4.100 4.350 1,165,500 +0.25(+6.10%)
Apr 08, 2020 3.130 4.230 3.050 4.100 1,753,469 +1.05(+34.43%)
Apr 07, 2020 3.200 3.450 2.960 3.050 1,336,431 +0.06(+2.01%)
Apr 06, 2020 2.840 3.150 2.820 2.990 926,903 +0.26(+9.52%)
Apr 03, 2020 2.860 2.881 2.520 2.730 1,188,400 -0.07(-2.50%)
Apr 02, 2020 2.860 3.100 2.750 2.800 864,530 -0.05(-1.75%)
Apr 01, 2020 2.770 2.910 2.685 2.850 1,249,955 -0.01(-0.35%)
Mar 31, 2020 3.000 3.300 2.850 2.860 1,218,709 -0.13(-4.35%)
Mar 30, 2020 3.300 3.370 2.920 2.990 972,422 -0.33(-9.94%)
Mar 27, 2020 3.320 3.530 3.200 3.320 2,105,200 -0.14(-4.05%)
Mar 26, 2020 3.350 3.530 3.170 3.460 1,152,137 +0.11(+3.28%)
Mar 25, 2020 3.080 3.580 2.630 3.350 1,091,493 +0.26(+8.41%)
Mar 24, 2020 3.090 3.350 2.900 3.090 1,125,689 +0.20(+6.92%)
Mar 23, 2020 2.840 2.890 2.500 2.890 1,035,579 +0.02(+0.70%)
Mar 20, 2020 3.120 3.370 2.750 2.870 1,754,200 -0.12(-4.01%)
Mar 19, 2020 3.060 3.330 2.720 2.990 1,654,980 -0.12(-3.86%)
Mar 18, 2020 3.250 3.500 2.500 3.110 1,500,592 -0.53(-14.56%)
Mar 17, 2020 3.940 4.110 3.300 3.640 1,129,563 -0.22(-5.70%)
Mar 16, 2020 3.460 4.250 3.159 3.860 918,358 -0.69(-15.16%)
Mar 13, 2020 4.260 4.560 4.180 4.550 829,200 +0.48(+11.79%)
Mar 12, 2020 4.400 4.880 4.060 4.070 1,230,469 -0.79(-16.26%)
Mar 11, 2020 4.930 5.060 4.660 4.860 1,424,548 -0.07(-1.42%)
Mar 10, 2020 5.540 5.560 4.920 4.930 972,039 -0.41(-7.68%)
Mar 09, 2020 5.510 5.650 5.330 5.340 787,470 -0.90(-14.42%)
Mar 06, 2020 6.260 6.600 6.170 6.240 698,600 -0.30(-4.59%)
Mar 05, 2020 6.670 6.800 6.190 6.540 1,514,059 -0.38(-5.49%)
Mar 04, 2020 6.920 7.040 6.610 6.920 882,093 +0.10(+1.47%)
Mar 03, 2020 6.780 7.080 6.500 6.820 1,519,897 +0.00(+0.00%)
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.