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

Garrett Motion Inc (NQ: GTX )

8.310 +0.110 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 8.220 8.430 8.200 8.310 974,787 +0.11(+1.34%)
Nov 21, 2024 7.850 8.210 7.810 8.200 2,468,736 +0.36(+4.59%)
Nov 20, 2024 7.750 7.897 7.750 7.840 707,004 +0.08(+1.03%)
Nov 19, 2024 7.800 7.840 7.715 7.760 521,456 -0.07(-0.89%)
Nov 18, 2024 7.870 7.970 7.800 7.830 585,040 -0.02(-0.25%)
Nov 15, 2024 7.820 8.000 7.770 7.850 769,738 +0.05(+0.64%)
Nov 14, 2024 7.960 8.060 7.780 7.800 638,028 -0.10(-1.27%)
Nov 13, 2024 8.100 8.130 7.880 7.900 842,800 -0.03(-0.38%)
Nov 12, 2024 7.810 7.955 7.680 7.930 1,068,020 +0.07(+0.89%)
Nov 11, 2024 7.710 7.885 7.710 7.860 745,682 +0.15(+1.95%)
Nov 08, 2024 7.790 7.815 7.645 7.710 666,354 -0.09(-1.15%)
Nov 07, 2024 7.710 7.970 7.700 7.800 670,056 +0.16(+2.09%)
Nov 06, 2024 7.860 7.910 7.605 7.640 810,769 +0.06(+0.79%)
Nov 05, 2024 7.350 7.625 7.350 7.580 472,740 +0.24(+3.27%)
Nov 04, 2024 7.550 7.660 7.300 7.340 1,300,712 -0.21(-2.78%)
Nov 01, 2024 7.500 7.690 7.500 7.550 851,822 +0.12(+1.62%)
Oct 31, 2024 7.860 7.920 7.430 7.430 705,625 -0.40(-5.11%)
Oct 30, 2024 7.690 7.905 7.676 7.830 827,777 +0.11(+1.42%)
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%)
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.