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

Garrett Motion Inc (NQ: GTX )

7.720 +0.110 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 7.470 7.730 7.460 7.720 844,612 +0.11(+1.45%)
Oct 28, 2024 7.430 7.670 7.410 7.610 899,351 +0.17(+2.28%)
Oct 25, 2024 7.550 7.640 7.430 7.440 878,898 +0.05(+0.68%)
Oct 24, 2024 7.740 7.860 7.130 7.390 3,112,493 -0.59(-7.39%)
Oct 23, 2024 8.000 8.075 7.920 7.980 564,081 -0.02(-0.25%)
Oct 22, 2024 7.980 8.039 7.920 8.000 476,263 +0.01(+0.13%)
Oct 21, 2024 8.150 8.180 7.965 7.990 480,803 -0.20(-2.44%)
Oct 18, 2024 8.250 8.290 8.170 8.190 401,040 -0.01(-0.12%)
Oct 17, 2024 8.200 8.280 8.105 8.200 402,712 +0.05(+0.61%)
Oct 16, 2024 8.190 8.255 8.130 8.150 513,853 +0.03(+0.37%)
Oct 15, 2024 8.160 8.265 8.120 8.120 651,770 -0.04(-0.49%)
Oct 14, 2024 8.220 8.220 8.085 8.160 386,925 -0.04(-0.49%)
Oct 11, 2024 8.230 8.245 8.102 8.200 791,776 +0.17(+2.12%)
Oct 10, 2024 7.840 8.060 7.840 8.030 869,395 +0.13(+1.65%)
Oct 09, 2024 7.840 7.980 7.820 7.900 570,178 +0.02(+0.25%)
Oct 08, 2024 8.000 8.000 7.855 7.880 660,758 -0.12(-1.50%)
Oct 07, 2024 8.040 8.060 7.880 8.000 1,295,331 -0.04(-0.50%)
Oct 04, 2024 8.090 8.100 7.960 8.040 1,290,601 +0.08(+1.01%)
Oct 03, 2024 7.980 8.030 7.900 7.960 982,015 -0.10(-1.24%)
Oct 02, 2024 8.090 8.235 8.045 8.060 942,835 -0.08(-0.98%)
Oct 01, 2024 8.180 8.270 8.105 8.140 1,033,108 -0.04(-0.49%)
Sep 30, 2024 8.270 8.318 8.110 8.180 1,676,267 -0.17(-2.04%)
Sep 27, 2024 8.410 8.461 8.310 8.350 620,476 +0.03(+0.36%)
Sep 26, 2024 8.100 8.375 8.100 8.320 959,393 +0.32(+4.00%)
Sep 25, 2024 8.080 8.125 7.970 8.000 614,276 -0.11(-1.36%)
Sep 24, 2024 8.140 8.195 8.068 8.110 559,073 -0.01(-0.12%)
Sep 23, 2024 8.110 8.155 8.040 8.120 434,619 +0.02(+0.25%)
Sep 20, 2024 8.130 8.160 7.995 8.100 1,122,411 -0.03(-0.37%)
Sep 19, 2024 8.240 8.250 8.030 8.130 1,069,450 +0.08(+0.99%)
Sep 18, 2024 8.150 8.270 8.010 8.050 650,369 -0.08(-0.98%)
Sep 17, 2024 8.090 8.235 8.075 8.130 693,233 +0.09(+1.12%)
Sep 16, 2024 8.040 8.130 7.980 8.040 555,507 +0.03(+0.37%)
Sep 13, 2024 8.040 8.150 7.975 8.010 551,066 +0.07(+0.88%)
Sep 12, 2024 7.810 8.035 7.810 7.940 685,527 +0.14(+1.79%)
Sep 11, 2024 7.610 7.805 7.570 7.800 735,231 +0.14(+1.83%)
Sep 10, 2024 7.730 7.778 7.570 7.660 647,260 -0.09(-1.16%)
Sep 09, 2024 7.890 7.985 7.710 7.750 770,533 -0.16(-2.02%)
Sep 06, 2024 8.010 8.120 7.805 7.910 698,464 -0.12(-1.49%)
Sep 05, 2024 8.230 8.235 7.970 8.030 618,614 -0.14(-1.71%)
Sep 04, 2024 8.100 8.280 8.095 8.170 915,018 +0.01(+0.12%)
Sep 03, 2024 8.340 8.360 8.080 8.160 590,198 -0.19(-2.28%)
Aug 30, 2024 8.400 8.450 8.295 8.350 637,177 -0.01(-0.12%)
Aug 29, 2024 8.460 8.500 8.350 8.360 631,731 -0.02(-0.24%)
Aug 28, 2024 8.350 8.520 8.350 8.380 465,618 -0.04(-0.48%)
Aug 27, 2024 8.390 8.475 8.340 8.420 517,143 +0.03(+0.36%)
Aug 26, 2024 8.400 8.500 8.380 8.390 616,306 +0.05(+0.60%)
Aug 23, 2024 8.180 8.440 8.180 8.340 546,507 +0.24(+2.96%)
Aug 22, 2024 8.080 8.225 8.050 8.100 545,120 +0.00(+0.00%)
Aug 21, 2024 8.090 8.205 8.060 8.100 741,698 +0.05(+0.62%)
Aug 20, 2024 8.110 8.140 8.010 8.050 533,421 -0.08(-0.98%)
Aug 19, 2024 8.070 8.210 8.050 8.130 676,500 +0.06(+0.74%)
Aug 16, 2024 8.050 8.160 8.040 8.070 508,778 -0.02(-0.25%)
Aug 15, 2024 8.200 8.325 8.080 8.090 467,426 +0.07(+0.87%)
Aug 14, 2024 8.050 8.115 7.995 8.020 346,251 +0.00(+0.00%)
Aug 13, 2024 7.920 8.060 7.870 8.020 812,508 +0.18(+2.30%)
Aug 12, 2024 8.010 8.040 7.800 7.840 668,841 -0.17(-2.12%)
Aug 09, 2024 8.210 8.210 8.000 8.010 594,577 -0.15(-1.84%)
Aug 08, 2024 8.080 8.270 8.060 8.160 786,724 +0.14(+1.75%)
Aug 07, 2024 7.980 8.180 7.940 8.020 667,468 +0.11(+1.39%)
Aug 06, 2024 7.980 8.100 7.890 7.910 991,321 -0.04(-0.50%)
Aug 05, 2024 7.910 8.110 7.710 7.950 1,398,203 -0.35(-4.22%)
Aug 02, 2024 8.370 8.430 8.210 8.300 903,718 -0.21(-2.47%)
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.