Skip to main content
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 (%)
Jul 31, 2020 6.170 6.240 5.660 5.880 1,336,700 -0.27(-4.39%)
Jul 30, 2020 6.750 6.750 5.350 6.150 3,559,039 -0.94(-13.26%)
Jul 29, 2020 7.000 7.140 6.880 7.090 474,028 +0.16(+2.31%)
Jul 28, 2020 6.780 7.010 6.780 6.930 589,574 +0.03(+0.43%)
Jul 27, 2020 7.170 7.170 6.790 6.900 887,573 -0.22(-3.09%)
Jul 24, 2020 7.240 7.360 6.870 7.120 611,900 -0.16(-2.20%)
Jul 23, 2020 6.950 7.648 6.930 7.280 1,192,889 +0.30(+4.30%)
Jul 22, 2020 7.200 7.200 6.920 6.980 693,859 +0.04(+0.58%)
Jul 21, 2020 6.890 7.110 6.780 6.940 657,844 +0.16(+2.36%)
Jul 20, 2020 6.990 7.020 6.585 6.780 649,400 -0.21(-3.00%)
Jul 17, 2020 7.300 7.630 6.930 6.990 2,301,400 +0.12(+1.75%)
Jul 16, 2020 6.390 6.950 6.260 6.870 1,360,950 +0.41(+6.35%)
Jul 15, 2020 6.190 6.500 5.910 6.460 1,193,891 +0.56(+9.49%)
Jul 14, 2020 5.340 6.500 5.300 5.900 3,541,749 +0.64(+12.17%)
Jul 13, 2020 5.100 5.380 4.920 5.260 692,782 +0.20(+3.95%)
Jul 10, 2020 4.900 5.060 4.840 5.060 443,400 +0.14(+2.85%)
Jul 09, 2020 5.190 5.219 4.880 4.920 611,616 -0.32(-6.11%)
Jul 08, 2020 4.950 5.250 4.850 5.240 545,138 +0.28(+5.65%)
Jul 07, 2020 5.320 5.320 4.960 4.960 777,620 -0.48(-8.82%)
Jul 06, 2020 5.090 5.440 5.020 5.440 741,646 +0.48(+9.68%)
Jul 02, 2020 5.160 5.290 4.960 4.960 996,600 -0.03(-0.60%)
Jul 01, 2020 5.510 5.670 4.980 4.990 1,143,925 -0.55(-9.93%)
Jun 30, 2020 5.390 5.560 5.230 5.540 929,714 +0.14(+2.59%)
Jun 29, 2020 5.210 5.610 5.165 5.400 625,943 +0.36(+7.14%)
Jun 26, 2020 4.890 5.140 4.670 5.040 786,000 +0.16(+3.28%)
Jun 25, 2020 5.000 5.170 4.840 4.880 436,417 -0.10(-2.01%)
Jun 24, 2020 5.310 5.310 4.960 4.980 473,260 -0.39(-7.26%)
Jun 23, 2020 5.530 5.570 5.150 5.370 441,537 -0.02(-0.37%)
Jun 22, 2020 5.220 5.440 5.060 5.390 525,772 +0.09(+1.70%)
Jun 19, 2020 5.160 5.400 5.120 5.300 1,455,200 +0.17(+3.31%)
Jun 18, 2020 5.000 5.140 4.750 5.130 1,054,912 +0.07(+1.38%)
Jun 17, 2020 5.600 5.639 5.050 5.060 837,062 -0.53(-9.48%)
Jun 16, 2020 5.780 5.970 5.561 5.590 567,653 +0.14(+2.57%)
Jun 15, 2020 5.310 5.680 5.300 5.450 688,137 -0.36(-6.20%)
Jun 12, 2020 5.740 6.050 5.580 5.810 586,100 +0.45(+8.40%)
Jun 11, 2020 5.500 5.890 5.330 5.360 636,498 -0.58(-9.76%)
Jun 10, 2020 6.430 6.430 5.890 5.940 678,915 -0.49(-7.62%)
Jun 09, 2020 6.160 6.560 5.970 6.430 1,002,161 -0.25(-3.74%)
Jun 08, 2020 6.750 6.909 6.380 6.680 934,419 +0.19(+2.93%)
Jun 05, 2020 6.280 6.920 6.280 6.490 1,101,700 +0.38(+6.22%)
Jun 04, 2020 5.870 6.230 5.675 6.110 898,592 +0.17(+2.86%)
Jun 03, 2020 5.820 6.429 5.820 5.940 981,299 +0.29(+5.13%)
Jun 02, 2020 5.490 5.740 5.200 5.650 677,497 +0.25(+4.63%)
Jun 01, 2020 5.190 5.690 5.060 5.400 580,054 +0.23(+4.45%)
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%)
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.