GTX - Garrett Motion Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201911.2911.5010.6810.8310.83914,900
Sep 19, 201911.5611.6611.1911.3111.31432,700
Sep 18, 201912.1712.2011.1211.5211.52645,700
Sep 17, 201912.1312.2911.7612.2212.22843,800
Sep 16, 201912.1512.5912.1512.2812.28657,000
Sep 13, 201912.1312.6412.0912.3112.311,186,500
Sep 12, 201911.2512.0010.8811.8411.841,143,100
Sep 11, 201910.8911.4910.4311.4711.471,603,900
Sep 10, 201910.0910.7710.0810.7710.771,548,500
Sep 09, 201910.2310.539.9010.4410.441,489,000
Sep 06, 201910.2510.489.4110.1010.102,191,800
Sep 05, 201910.2511.0610.2210.2610.262,742,600
Sep 04, 20199.8110.259.7210.0010.00779,300
Sep 03, 20199.779.849.319.619.611,167,900
Aug 30, 20199.8710.239.789.849.84451,500
Aug 29, 201910.2510.559.819.849.84735,200
Aug 28, 20199.9610.169.889.929.92775,800
Aug 27, 201910.4310.599.779.999.99677,000
Aug 26, 201910.8811.0710.2410.3310.33752,100
Aug 23, 201911.0011.2010.5810.6910.69428,300
Aug 22, 201911.0511.3311.0511.1111.11240,800
Aug 21, 201911.3511.5011.0711.0911.09353,000
Aug 20, 201911.3711.3911.0011.1811.18445,500
Aug 19, 201911.7011.8511.4011.4311.43575,100
Aug 16, 201911.0011.5311.0011.4511.45540,900
Aug 15, 201911.2011.2110.8210.9510.95679,900
Aug 14, 201911.2411.3110.8511.2611.26668,100
Aug 13, 201911.5012.0711.4111.5311.53385,800
Aug 12, 201911.8811.9711.2711.4811.48314,300
Aug 09, 201912.5012.6111.9611.9711.97492,700
Aug 08, 201912.4812.7912.4712.6112.61533,900
Aug 07, 201912.5412.6812.3112.4812.48825,300
Aug 06, 201912.9412.9912.4112.7512.75993,100
Aug 05, 201912.9412.9812.4012.7712.77690,300
Aug 02, 201913.3713.3712.9312.9412.94837,700
Aug 01, 201914.1614.1713.0013.5013.501,501,800
Jul 31, 201913.7014.5213.5014.1714.172,105,300
Jul 30, 201913.5013.8312.1713.7113.712,672,800
Jul 29, 201914.7714.9814.5714.9014.90602,200
Jul 26, 201914.2814.9214.2014.7914.79460,200
Jul 25, 201914.6614.7514.0414.2214.22599,200
Jul 24, 201914.4314.8714.4314.8014.80489,900
Jul 23, 201914.5114.9214.4014.5414.54545,900
Jul 22, 201914.5214.7114.2514.3914.39279,500
Jul 19, 201914.0114.6713.8814.4514.45574,800
Jul 18, 201914.1014.2613.8914.0314.03448,900
Jul 17, 201914.3414.7714.1014.2014.20371,000
Jul 16, 201914.4314.8014.1714.5414.54384,900
Jul 15, 201914.5514.7214.3214.6114.61457,000
Jul 12, 201914.1214.8314.1214.5514.55574,700
Jul 11, 201914.1214.2413.9414.0814.08859,800
Jul 10, 201913.9914.2513.6114.1714.171,012,900
Jul 09, 201914.6414.7813.9114.0114.011,922,000
Jul 08, 201914.9015.0914.7014.8414.841,038,300
Jul 05, 201915.0115.0914.8315.0915.09524,900
Jul 03, 201915.1515.3215.1015.1615.16352,600
Jul 02, 201915.0115.3414.8715.1515.151,302,300
Jul 01, 201915.6415.8915.0215.0815.081,286,000
Jun 28, 201915.5415.7115.0015.3515.356,271,800
Jun 27, 201914.8815.5614.7815.5215.52944,900
Jun 26, 201914.5514.7514.5014.7014.70643,500
Jun 25, 201914.7814.7914.4914.5214.52663,400
Jun 24, 201915.0615.0614.4014.7514.75649,000
Jun 21, 201915.2915.4914.8515.1115.111,387,800
Jun 20, 201915.2515.4014.9115.2915.29503,900
Jun 19, 201915.1315.2914.8115.1315.13501,200
Jun 18, 201915.5615.8014.9515.0715.07756,700
Jun 17, 201916.0616.1815.3715.4515.45582,800
Jun 14, 201916.3116.3115.9316.0016.00482,400
Jun 13, 201916.0916.4115.9016.4116.41366,800
Jun 12, 201916.0016.1315.7816.0716.07658,800
Jun 11, 201916.1016.5416.0016.0816.08618,400
Jun 10, 201915.9116.1315.7316.0016.00495,400
Jun 07, 201915.8915.9815.4115.7115.71489,500
Jun 06, 201915.5515.8615.2815.7815.78920,400
Jun 05, 201916.2516.2815.2615.5415.54616,500
Jun 04, 201915.4716.3215.3816.0816.08562,200
Jun 03, 201915.3515.5915.1915.1915.19649,800
May 31, 201915.6015.8215.2215.3815.38517,000
May 30, 201916.3616.6515.9715.9715.97550,500
May 29, 201916.7116.8316.2216.2916.29431,800
May 28, 201917.2517.3516.8416.9016.90833,800
May 24, 201917.2117.4117.1117.1317.13370,000
May 23, 201916.8117.1616.4017.0617.06589,600
May 22, 201917.7717.8416.7317.0517.05742,200
May 21, 201917.9418.2017.6717.9017.90853,900
May 20, 201918.0018.1317.5917.8217.82960,300
May 17, 201918.4018.5318.0318.1318.13730,600
May 16, 201918.3918.6618.1118.5618.561,081,700
May 15, 201917.6618.3817.4318.3018.30591,300
May 14, 201918.1318.1317.7518.0818.081,076,100
May 13, 201917.9218.0517.5618.0018.00591,300
May 10, 201918.2118.6118.0518.2818.28862,900
May 09, 201918.1318.3117.5018.2518.25490,700
May 08, 201919.0519.1218.2418.3218.32321,200
May 07, 201919.0019.2518.0219.0519.051,095,100
May 06, 201917.9918.7617.7818.4618.46579,900
May 03, 201917.6018.5017.4718.4318.43303,800
May 02, 201917.8717.9817.4117.4817.48693,700
May 01, 201918.6518.8017.8918.0018.00932,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...