NasdaqGS - Delayed Quote • USD
Garrett Motion Inc. (GTX)
At close: 4:00 PM EDT
After hours: 4:56 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.86 | 9.94 | 9.78 | 9.83 | 9.83 | 1,157,735 |
| Apr 25, 2024 | 9.33 | 9.99 | 8.78 | 9.88 | 9.88 | 3,989,400 |
| Apr 24, 2024 | 9.76 | 9.90 | 9.75 | 9.85 | 9.85 | 700,800 |
| Apr 23, 2024 | 9.62 | 9.76 | 9.53 | 9.73 | 9.73 | 542,100 |
| Apr 22, 2024 | 9.41 | 9.60 | 9.34 | 9.57 | 9.57 | 618,500 |
| Apr 19, 2024 | 9.25 | 9.38 | 9.25 | 9.35 | 9.35 | 803,000 |
| Apr 18, 2024 | 9.15 | 9.27 | 9.13 | 9.26 | 9.26 | 622,700 |
| Apr 17, 2024 | 9.25 | 9.34 | 9.14 | 9.14 | 9.14 | 562,200 |
| Apr 16, 2024 | 9.27 | 9.37 | 9.18 | 9.23 | 9.23 | 604,400 |
| Apr 15, 2024 | 9.53 | 9.69 | 9.27 | 9.33 | 9.33 | 735,200 |
| Apr 12, 2024 | 9.81 | 9.87 | 9.45 | 9.50 | 9.50 | 880,500 |
| Apr 11, 2024 | 9.89 | 9.94 | 9.78 | 9.85 | 9.85 | 630,500 |
| Apr 10, 2024 | 9.84 | 9.98 | 9.72 | 9.93 | 9.93 | 1,579,400 |
| Apr 9, 2024 | 9.91 | 10.05 | 9.74 | 10.00 | 10.00 | 1,869,200 |
| Apr 8, 2024 | 9.90 | 10.01 | 9.81 | 9.84 | 9.84 | 753,100 |
| Apr 5, 2024 | 9.63 | 9.89 | 9.53 | 9.80 | 9.80 | 546,800 |
| Apr 4, 2024 | 9.91 | 10.00 | 9.63 | 9.67 | 9.67 | 707,000 |
| Apr 3, 2024 | 9.82 | 9.98 | 9.82 | 9.87 | 9.87 | 631,800 |
| Apr 2, 2024 | 9.87 | 9.94 | 9.77 | 9.92 | 9.92 | 794,400 |
| Apr 1, 2024 | 9.91 | 10.06 | 9.77 | 9.97 | 9.97 | 1,201,300 |
| Mar 28, 2024 | 10.05 | 10.08 | 9.92 | 9.94 | 9.94 | 1,770,400 |
| Mar 27, 2024 | 9.74 | 10.09 | 9.74 | 10.03 | 10.03 | 1,263,300 |
| Mar 26, 2024 | 9.81 | 9.93 | 9.73 | 9.75 | 9.75 | 838,800 |
| Mar 25, 2024 | 9.95 | 10.16 | 9.68 | 9.72 | 9.72 | 1,474,600 |
| Mar 22, 2024 | 9.94 | 9.96 | 9.80 | 9.91 | 9.91 | 1,509,200 |
| Mar 21, 2024 | 9.84 | 9.92 | 9.76 | 9.88 | 9.88 | 1,234,100 |
| Mar 20, 2024 | 9.48 | 9.79 | 9.47 | 9.77 | 9.77 | 717,600 |
| Mar 19, 2024 | 9.43 | 9.66 | 9.43 | 9.52 | 9.52 | 643,700 |
| Mar 18, 2024 | 9.59 | 9.63 | 9.43 | 9.43 | 9.43 | 719,100 |
| Mar 15, 2024 | 9.65 | 9.88 | 9.47 | 9.49 | 9.49 | 1,070,800 |
| Mar 14, 2024 | 9.76 | 9.91 | 9.60 | 9.67 | 9.67 | 1,642,400 |
| Mar 13, 2024 | 9.52 | 9.81 | 9.52 | 9.74 | 9.74 | 1,016,100 |
| Mar 12, 2024 | 9.40 | 9.62 | 9.40 | 9.51 | 9.51 | 654,100 |
| Mar 11, 2024 | 9.50 | 9.59 | 9.49 | 9.49 | 9.49 | 395,000 |
| Mar 8, 2024 | 9.58 | 9.75 | 9.50 | 9.58 | 9.58 | 440,600 |
| Mar 7, 2024 | 9.45 | 9.74 | 9.45 | 9.54 | 9.54 | 711,200 |
| Mar 6, 2024 | 9.69 | 9.77 | 9.52 | 9.64 | 9.64 | 754,100 |
| Mar 5, 2024 | 9.79 | 9.91 | 9.63 | 9.65 | 9.65 | 1,208,900 |
| Mar 4, 2024 | 9.87 | 9.95 | 9.69 | 9.77 | 9.77 | 624,000 |
| Mar 1, 2024 | 9.60 | 9.94 | 9.49 | 9.87 | 9.87 | 2,015,200 |
| Feb 29, 2024 | 9.49 | 9.63 | 9.43 | 9.62 | 9.62 | 1,817,100 |
| Feb 28, 2024 | 9.35 | 9.58 | 9.18 | 9.44 | 9.44 | 1,022,900 |
| Feb 27, 2024 | 9.65 | 9.77 | 9.40 | 9.43 | 9.43 | 821,900 |
| Feb 26, 2024 | 9.36 | 9.68 | 9.36 | 9.64 | 9.64 | 1,079,600 |
| Feb 23, 2024 | 9.29 | 9.42 | 9.08 | 9.42 | 9.42 | 739,100 |
| Feb 22, 2024 | 9.40 | 9.49 | 9.18 | 9.30 | 9.30 | 1,804,400 |
| Feb 21, 2024 | 9.27 | 9.41 | 9.07 | 9.39 | 9.39 | 3,646,000 |
| Feb 20, 2024 | 9.44 | 9.55 | 9.30 | 9.32 | 9.32 | 2,820,800 |
| Feb 16, 2024 | 9.31 | 9.60 | 9.16 | 9.50 | 9.50 | 1,566,100 |
| Feb 15, 2024 | 8.78 | 9.44 | 8.66 | 9.44 | 9.44 | 2,858,600 |
| Feb 14, 2024 | 8.38 | 8.40 | 8.24 | 8.36 | 8.36 | 569,900 |
| Feb 13, 2024 | 8.53 | 8.53 | 8.26 | 8.34 | 8.34 | 644,000 |
| Feb 12, 2024 | 8.25 | 8.65 | 8.25 | 8.63 | 8.63 | 646,900 |
| Feb 9, 2024 | 8.30 | 8.34 | 8.23 | 8.30 | 8.30 | 1,443,900 |
| Feb 8, 2024 | 8.39 | 8.43 | 8.27 | 8.28 | 8.28 | 1,079,000 |
| Feb 7, 2024 | 8.73 | 8.73 | 8.31 | 8.42 | 8.42 | 773,500 |
| Feb 6, 2024 | 8.73 | 8.76 | 8.06 | 8.65 | 8.65 | 5,422,600 |
| Feb 5, 2024 | 8.75 | 8.78 | 8.65 | 8.76 | 8.76 | 466,500 |
| Feb 2, 2024 | 8.83 | 8.83 | 8.63 | 8.82 | 8.82 | 624,100 |
| Feb 1, 2024 | 8.62 | 8.85 | 8.60 | 8.83 | 8.83 | 864,900 |
| Jan 31, 2024 | 8.96 | 8.99 | 8.59 | 8.59 | 8.59 | 631,200 |
| Jan 30, 2024 | 8.85 | 8.97 | 8.81 | 8.96 | 8.96 | 683,200 |
| Jan 29, 2024 | 8.77 | 8.85 | 8.70 | 8.84 | 8.84 | 465,700 |
| Jan 26, 2024 | 8.72 | 8.90 | 8.67 | 8.80 | 8.80 | 529,800 |
| Jan 25, 2024 | 8.64 | 8.70 | 8.57 | 8.68 | 8.68 | 889,400 |
| Jan 24, 2024 | 8.86 | 8.88 | 8.61 | 8.62 | 8.62 | 400,100 |
| Jan 23, 2024 | 8.92 | 8.94 | 8.84 | 8.85 | 8.85 | 476,500 |
| Jan 22, 2024 | 8.99 | 9.02 | 8.81 | 8.89 | 8.89 | 429,900 |
| Jan 19, 2024 | 8.97 | 9.02 | 8.80 | 8.99 | 8.99 | 1,190,900 |
| Jan 18, 2024 | 8.70 | 8.93 | 8.68 | 8.92 | 8.92 | 738,700 |
| Jan 17, 2024 | 8.69 | 8.74 | 8.51 | 8.66 | 8.66 | 400,400 |
| Jan 16, 2024 | 8.79 | 8.85 | 8.75 | 8.78 | 8.78 | 428,700 |
| Jan 12, 2024 | 8.83 | 8.96 | 8.83 | 8.85 | 8.85 | 374,700 |
| Jan 11, 2024 | 8.88 | 8.99 | 8.86 | 8.88 | 8.88 | 476,100 |
| Jan 10, 2024 | 9.01 | 9.01 | 8.81 | 8.91 | 8.91 | 470,200 |
| Jan 9, 2024 | 9.24 | 9.24 | 8.98 | 9.00 | 9.00 | 694,700 |
| Jan 8, 2024 | 9.25 | 9.33 | 9.15 | 9.25 | 9.25 | 657,300 |
| Jan 5, 2024 | 9.09 | 9.22 | 9.06 | 9.20 | 9.20 | 796,500 |
| Jan 4, 2024 | 9.15 | 9.21 | 8.99 | 9.15 | 9.15 | 977,400 |
| Jan 3, 2024 | 9.39 | 9.39 | 9.12 | 9.12 | 9.12 | 867,100 |
| Jan 2, 2024 | 9.61 | 9.69 | 9.39 | 9.48 | 9.48 | 719,500 |
| Dec 29, 2023 | 9.60 | 9.75 | 9.57 | 9.67 | 9.67 | 854,900 |
| Dec 28, 2023 | 9.65 | 9.67 | 9.53 | 9.60 | 9.60 | 538,700 |
| Dec 27, 2023 | 9.43 | 9.66 | 9.43 | 9.57 | 9.57 | 989,800 |
| Dec 26, 2023 | 9.19 | 9.43 | 9.18 | 9.43 | 9.43 | 787,200 |
| Dec 22, 2023 | 8.93 | 9.26 | 8.93 | 9.17 | 9.17 | 1,733,200 |
| Dec 21, 2023 | 8.41 | 8.93 | 8.27 | 8.92 | 8.92 | 2,454,100 |
| Dec 20, 2023 | 8.10 | 8.35 | 8.10 | 8.34 | 8.34 | 1,210,900 |
| Dec 19, 2023 | 8.00 | 8.23 | 8.00 | 8.15 | 8.15 | 920,800 |
| Dec 18, 2023 | 8.00 | 8.15 | 7.97 | 8.01 | 8.01 | 1,080,800 |
| Dec 15, 2023 | 8.28 | 8.28 | 7.91 | 7.99 | 7.99 | 1,816,000 |
| Dec 14, 2023 | 8.01 | 8.30 | 8.01 | 8.27 | 8.27 | 1,565,200 |
| Dec 13, 2023 | 8.41 | 8.41 | 8.05 | 8.21 | 8.21 | 3,636,100 |
| Dec 12, 2023 | 8.31 | 8.49 | 8.23 | 8.41 | 8.41 | 7,539,300 |
| Dec 11, 2023 | 8.05 | 8.35 | 7.95 | 8.33 | 8.33 | 3,485,800 |
| Dec 8, 2023 | 7.85 | 8.18 | 7.77 | 8.07 | 8.07 | 1,706,300 |
| Dec 7, 2023 | 7.80 | 7.85 | 7.72 | 7.85 | 7.85 | 812,200 |
| Dec 6, 2023 | 7.76 | 7.85 | 7.73 | 7.77 | 7.77 | 596,700 |
| Dec 5, 2023 | 7.66 | 7.81 | 7.63 | 7.73 | 7.73 | 966,600 |
| Dec 4, 2023 | 7.57 | 7.75 | 7.51 | 7.72 | 7.72 | 777,000 |
| Dec 1, 2023 | 7.39 | 7.63 | 7.38 | 7.58 | 7.58 | 1,345,400 |
| Nov 30, 2023 | 7.51 | 7.53 | 7.39 | 7.40 | 7.40 | 1,179,800 |
| Nov 29, 2023 | 7.60 | 7.67 | 7.49 | 7.50 | 7.50 | 697,800 |
| Nov 28, 2023 | 7.59 | 7.65 | 7.52 | 7.53 | 7.53 | 724,500 |
| Nov 27, 2023 | 7.58 | 7.64 | 7.49 | 7.58 | 7.58 | 852,300 |
| Nov 24, 2023 | 7.42 | 7.63 | 7.42 | 7.56 | 7.56 | 758,500 |
| Nov 22, 2023 | 7.43 | 7.52 | 7.43 | 7.48 | 7.48 | 628,200 |
| Nov 21, 2023 | 7.44 | 7.48 | 7.39 | 7.41 | 7.41 | 542,300 |
| Nov 20, 2023 | 7.54 | 7.60 | 7.43 | 7.44 | 7.44 | 738,400 |
| Nov 17, 2023 | 7.45 | 7.58 | 7.45 | 7.50 | 7.50 | 600,900 |
| Nov 16, 2023 | 7.45 | 7.59 | 7.34 | 7.40 | 7.40 | 986,200 |
| Nov 15, 2023 | 7.45 | 7.60 | 7.41 | 7.47 | 7.47 | 1,014,600 |
| Nov 14, 2023 | 7.43 | 7.45 | 7.34 | 7.45 | 7.45 | 1,676,500 |
| Nov 13, 2023 | 7.35 | 7.38 | 7.26 | 7.28 | 7.28 | 763,900 |
| Nov 10, 2023 | 7.34 | 7.38 | 7.34 | 7.35 | 7.35 | 1,223,200 |
| Nov 9, 2023 | 7.46 | 7.54 | 7.32 | 7.32 | 7.32 | 751,900 |
| Nov 8, 2023 | 7.44 | 7.52 | 7.44 | 7.47 | 7.47 | 590,700 |
| Nov 7, 2023 | 7.32 | 7.53 | 7.25 | 7.48 | 7.48 | 3,781,100 |
| Nov 6, 2023 | 7.46 | 7.48 | 7.37 | 7.39 | 7.39 | 670,600 |
| Nov 3, 2023 | 7.47 | 7.55 | 7.44 | 7.46 | 7.46 | 892,000 |
| Nov 2, 2023 | 7.26 | 7.39 | 7.24 | 7.38 | 7.38 | 763,700 |
| Nov 1, 2023 | 7.06 | 7.22 | 7.06 | 7.18 | 7.18 | 756,800 |
| Oct 31, 2023 | 7.16 | 7.24 | 7.03 | 7.06 | 7.06 | 733,000 |
| Oct 30, 2023 | 7.14 | 7.21 | 7.09 | 7.15 | 7.15 | 799,100 |
| Oct 27, 2023 | 7.01 | 7.20 | 7.01 | 7.12 | 7.12 | 737,200 |
| Oct 26, 2023 | 7.16 | 7.16 | 6.93 | 7.02 | 7.02 | 934,800 |
| Oct 25, 2023 | 7.06 | 7.38 | 7.04 | 7.16 | 7.16 | 761,900 |
| Oct 24, 2023 | 7.48 | 7.48 | 6.43 | 7.07 | 7.07 | 2,454,900 |
| Oct 23, 2023 | 7.26 | 7.30 | 7.15 | 7.19 | 7.19 | 687,100 |
| Oct 20, 2023 | 7.29 | 7.39 | 7.27 | 7.29 | 7.29 | 691,300 |
| Oct 19, 2023 | 7.33 | 7.40 | 7.26 | 7.34 | 7.34 | 545,600 |
| Oct 18, 2023 | 7.63 | 7.63 | 7.32 | 7.34 | 7.34 | 598,200 |
| Oct 17, 2023 | 7.60 | 7.78 | 7.60 | 7.66 | 7.66 | 618,400 |
| Oct 16, 2023 | 7.46 | 7.64 | 7.40 | 7.64 | 7.64 | 552,600 |
| Oct 13, 2023 | 7.38 | 7.53 | 7.34 | 7.49 | 7.49 | 481,300 |
| Oct 12, 2023 | 7.50 | 7.50 | 7.32 | 7.39 | 7.39 | 764,000 |
| Oct 11, 2023 | 7.48 | 7.53 | 7.40 | 7.52 | 7.52 | 670,400 |
| Oct 10, 2023 | 7.36 | 7.51 | 7.36 | 7.44 | 7.44 | 473,900 |
| Oct 9, 2023 | 7.28 | 7.40 | 7.26 | 7.37 | 7.37 | 495,500 |
| Oct 6, 2023 | 7.33 | 7.44 | 7.31 | 7.40 | 7.40 | 925,200 |
| Oct 5, 2023 | 7.37 | 7.44 | 7.22 | 7.36 | 7.36 | 768,700 |
| Oct 4, 2023 | 7.44 | 7.49 | 7.38 | 7.39 | 7.39 | 603,100 |
| Oct 3, 2023 | 7.48 | 7.53 | 7.41 | 7.45 | 7.45 | 719,300 |
| Oct 2, 2023 | 7.88 | 7.89 | 7.56 | 7.56 | 7.56 | 742,700 |
| Sep 29, 2023 | 7.85 | 7.95 | 7.80 | 7.88 | 7.88 | 1,110,800 |
| Sep 28, 2023 | 7.66 | 7.88 | 7.66 | 7.87 | 7.87 | 462,200 |
| Sep 27, 2023 | 7.58 | 7.69 | 7.57 | 7.66 | 7.66 | 504,400 |
| Sep 26, 2023 | 7.60 | 7.68 | 7.56 | 7.56 | 7.56 | 808,400 |
| Sep 25, 2023 | 7.54 | 7.63 | 7.52 | 7.59 | 7.59 | 660,600 |
| Sep 22, 2023 | 7.65 | 7.74 | 7.58 | 7.59 | 7.59 | 821,800 |
| Sep 21, 2023 | 7.97 | 7.97 | 7.63 | 7.64 | 7.64 | 810,300 |
| Sep 20, 2023 | 7.99 | 8.03 | 7.95 | 7.98 | 7.98 | 666,500 |
| Sep 19, 2023 | 7.96 | 7.99 | 7.93 | 7.99 | 7.99 | 1,044,800 |
| Sep 18, 2023 | 7.93 | 8.00 | 7.93 | 7.97 | 7.97 | 668,700 |
| Sep 15, 2023 | 7.86 | 8.03 | 7.78 | 7.94 | 7.94 | 8,183,000 |
| Sep 14, 2023 | 7.77 | 7.91 | 7.77 | 7.88 | 7.88 | 733,400 |
| Sep 13, 2023 | 7.73 | 7.83 | 7.71 | 7.79 | 7.79 | 777,500 |
| Sep 12, 2023 | 7.54 | 7.83 | 7.54 | 7.75 | 7.75 | 708,500 |
| Sep 11, 2023 | 7.66 | 7.68 | 7.51 | 7.58 | 7.58 | 681,300 |
| Sep 8, 2023 | 7.58 | 7.65 | 7.53 | 7.61 | 7.61 | 737,800 |
| Sep 7, 2023 | 7.73 | 7.80 | 7.59 | 7.60 | 7.60 | 687,000 |
| Sep 6, 2023 | 7.90 | 7.90 | 7.77 | 7.78 | 7.78 | 672,200 |
| Sep 5, 2023 | 7.67 | 7.92 | 7.66 | 7.88 | 7.88 | 1,151,700 |
| Sep 1, 2023 | 7.75 | 7.75 | 7.60 | 7.67 | 7.67 | 673,100 |
| Aug 31, 2023 | 7.70 | 7.84 | 7.66 | 7.76 | 7.76 | 1,916,800 |
| Aug 30, 2023 | 7.53 | 7.73 | 7.53 | 7.71 | 7.71 | 1,211,500 |
| Aug 29, 2023 | 7.91 | 7.93 | 7.51 | 7.56 | 7.56 | 922,300 |
| Aug 28, 2023 | 7.96 | 8.03 | 7.88 | 7.92 | 7.92 | 639,700 |
| Aug 25, 2023 | 8.06 | 8.07 | 7.95 | 7.99 | 7.99 | 457,800 |
| Aug 24, 2023 | 7.99 | 8.05 | 7.94 | 8.02 | 8.02 | 548,000 |
| Aug 23, 2023 | 7.97 | 8.04 | 7.92 | 8.02 | 8.02 | 567,700 |
| Aug 22, 2023 | 8.01 | 8.02 | 7.95 | 8.00 | 8.00 | 543,900 |
| Aug 21, 2023 | 8.02 | 8.08 | 7.88 | 7.97 | 7.97 | 791,800 |
| Aug 18, 2023 | 7.85 | 8.02 | 7.69 | 8.01 | 8.01 | 1,148,500 |
| Aug 17, 2023 | 7.85 | 8.02 | 7.82 | 7.87 | 7.87 | 1,108,100 |
| Aug 16, 2023 | 7.89 | 8.01 | 7.83 | 7.85 | 7.85 | 854,900 |
| Aug 15, 2023 | 7.85 | 8.04 | 7.75 | 7.99 | 7.99 | 1,562,200 |
| Aug 14, 2023 | 7.72 | 7.93 | 7.63 | 7.87 | 7.87 | 1,091,100 |
| Aug 11, 2023 | 7.69 | 7.86 | 7.64 | 7.65 | 7.65 | 962,800 |
| Aug 10, 2023 | 7.95 | 8.00 | 7.67 | 7.69 | 7.69 | 822,200 |
| Aug 9, 2023 | 7.70 | 8.00 | 7.70 | 7.95 | 7.95 | 1,302,500 |
| Aug 8, 2023 | 7.68 | 7.68 | 7.51 | 7.60 | 7.60 | 777,900 |
| Aug 7, 2023 | 7.70 | 7.78 | 7.57 | 7.67 | 7.67 | 937,000 |
| Aug 4, 2023 | 7.57 | 7.68 | 7.54 | 7.60 | 7.60 | 961,900 |
| Aug 3, 2023 | 7.84 | 7.87 | 7.50 | 7.57 | 7.57 | 1,734,200 |
| Aug 2, 2023 | 7.87 | 8.02 | 7.76 | 7.86 | 7.86 | 3,413,900 |
| Aug 1, 2023 | 7.77 | 7.94 | 7.69 | 7.89 | 7.89 | 1,377,900 |
| Jul 31, 2023 | 8.00 | 8.03 | 7.71 | 7.78 | 7.78 | 1,345,900 |
| Jul 28, 2023 | 7.81 | 8.05 | 7.71 | 8.04 | 8.04 | 1,777,800 |
| Jul 27, 2023 | 7.69 | 8.02 | 7.55 | 7.77 | 7.77 | 2,921,000 |
| Jul 26, 2023 | 7.32 | 7.47 | 7.26 | 7.44 | 7.44 | 2,465,700 |
| Jul 25, 2023 | 7.39 | 7.40 | 7.03 | 7.29 | 7.29 | 5,126,700 |
| Jul 24, 2023 | 7.49 | 7.53 | 7.39 | 7.41 | 7.41 | 2,597,800 |
| Jul 21, 2023 | 7.36 | 7.45 | 7.29 | 7.44 | 7.44 | 849,000 |
| Jul 20, 2023 | 7.36 | 7.41 | 7.28 | 7.32 | 7.32 | 813,400 |
| Jul 19, 2023 | 7.22 | 7.43 | 7.14 | 7.39 | 7.39 | 1,429,300 |
| Jul 18, 2023 | 7.44 | 7.49 | 7.20 | 7.23 | 7.23 | 2,172,600 |
| Jul 17, 2023 | 7.46 | 7.49 | 7.41 | 7.45 | 7.45 | 1,975,700 |
| Jul 14, 2023 | 7.40 | 7.51 | 7.34 | 7.46 | 7.46 | 2,078,000 |
| Jul 13, 2023 | 7.48 | 7.60 | 7.34 | 7.44 | 7.44 | 2,682,900 |
| Jul 12, 2023 | 7.50 | 7.51 | 7.44 | 7.47 | 7.47 | 1,061,800 |
| Jul 11, 2023 | 7.48 | 7.50 | 7.41 | 7.44 | 7.44 | 845,000 |
| Jul 10, 2023 | 7.40 | 7.51 | 7.31 | 7.46 | 7.46 | 875,900 |
| Jul 7, 2023 | 7.45 | 7.53 | 7.39 | 7.41 | 7.41 | 1,591,000 |
| Jul 6, 2023 | 7.47 | 7.57 | 7.44 | 7.48 | 7.48 | 959,700 |
| Jul 5, 2023 | 7.60 | 7.62 | 7.43 | 7.51 | 7.51 | 2,101,600 |
| Jul 3, 2023 | 7.57 | 7.63 | 7.51 | 7.56 | 7.56 | 562,200 |
| Jun 30, 2023 | 7.67 | 7.70 | 7.48 | 7.57 | 7.57 | 662,900 |
| Jun 29, 2023 | 7.69 | 7.77 | 7.63 | 7.63 | 7.63 | 1,353,000 |
| Jun 28, 2023 | 7.61 | 7.75 | 7.37 | 7.72 | 7.72 | 611,700 |
| Jun 27, 2023 | 7.51 | 7.64 | 7.42 | 7.59 | 7.59 | 631,300 |
| Jun 26, 2023 | 7.34 | 7.52 | 7.29 | 7.47 | 7.47 | 557,400 |
| Jun 23, 2023 | 7.52 | 7.62 | 7.36 | 7.36 | 7.36 | 808,800 |
| Jun 22, 2023 | 7.65 | 7.65 | 7.47 | 7.60 | 7.60 | 1,101,500 |
| Jun 21, 2023 | 7.65 | 7.69 | 7.61 | 7.64 | 7.64 | 377,300 |
| Jun 20, 2023 | 7.59 | 7.66 | 7.52 | 7.64 | 7.64 | 562,700 |
| Jun 16, 2023 | 7.52 | 7.64 | 7.44 | 7.60 | 7.60 | 985,900 |
| Jun 15, 2023 | 7.71 | 7.77 | 7.50 | 7.54 | 7.54 | 2,016,600 |
| Jun 14, 2023 | 7.99 | 8.00 | 7.49 | 7.76 | 7.76 | 4,407,200 |
| Jun 13, 2023 | 8.00 | 8.17 | 7.91 | 7.97 | 7.97 | 1,561,900 |
| Jun 12, 2023 | 7.73 | 7.84 | 7.70 | 7.74 | 7.74 | 487,200 |
| Jun 9, 2023 | 7.75 | 7.84 | 7.48 | 7.68 | 7.68 | 564,000 |
| Jun 8, 2023 | 8.20 | 8.25 | 7.66 | 7.70 | 7.70 | 3,905,300 |
| Jun 7, 2023 | 8.35 | 8.36 | 8.14 | 8.22 | 8.22 | 306,500 |
| Jun 6, 2023 | 8.07 | 8.32 | 8.01 | 8.31 | 8.31 | 701,300 |
| Jun 5, 2023 | 8.50 | 8.52 | 8.02 | 8.09 | 8.09 | 395,600 |
| Jun 2, 2023 | 8.61 | 8.68 | 8.45 | 8.52 | 8.52 | 388,100 |
| Jun 1, 2023 | 8.30 | 8.67 | 8.21 | 8.53 | 8.53 | 435,400 |
| May 31, 2023 | 7.98 | 8.30 | 7.95 | 8.28 | 8.28 | 1,202,400 |
| May 30, 2023 | 8.06 | 8.11 | 7.93 | 7.98 | 7.98 | 293,100 |
| May 26, 2023 | 8.20 | 8.25 | 8.11 | 8.12 | 8.12 | 140,200 |
| May 25, 2023 | 8.15 | 8.22 | 7.96 | 8.19 | 8.19 | 269,000 |
| May 24, 2023 | 8.17 | 8.19 | 8.05 | 8.15 | 8.15 | 298,700 |
| May 23, 2023 | 8.28 | 8.34 | 8.18 | 8.19 | 8.19 | 207,500 |
| May 22, 2023 | 8.13 | 8.33 | 8.10 | 8.29 | 8.29 | 211,300 |
| May 19, 2023 | 8.37 | 8.37 | 8.09 | 8.13 | 8.13 | 173,200 |
| May 18, 2023 | 8.13 | 8.42 | 8.08 | 8.30 | 8.30 | 346,000 |
| May 17, 2023 | 8.23 | 8.25 | 8.04 | 8.12 | 8.12 | 306,200 |
| May 16, 2023 | 8.07 | 8.28 | 8.05 | 8.22 | 8.22 | 214,600 |
| May 15, 2023 | 7.99 | 8.24 | 7.96 | 8.09 | 8.09 | 228,600 |
| May 12, 2023 | 8.12 | 8.27 | 7.94 | 7.98 | 7.98 | 213,700 |
| May 11, 2023 | 8.18 | 8.18 | 7.91 | 8.09 | 8.09 | 170,300 |
| May 10, 2023 | 8.40 | 8.44 | 8.23 | 8.27 | 8.27 | 271,200 |
| May 9, 2023 | 8.05 | 8.34 | 8.05 | 8.32 | 8.32 | 386,800 |
| May 8, 2023 | 7.94 | 8.13 | 7.94 | 8.08 | 8.08 | 257,400 |
| May 5, 2023 | 7.80 | 8.04 | 7.79 | 7.97 | 7.97 | 155,200 |
| May 4, 2023 | 8.05 | 8.15 | 7.73 | 7.78 | 7.78 | 263,300 |
| May 3, 2023 | 8.41 | 8.46 | 8.08 | 8.08 | 8.08 | 235,500 |
| May 2, 2023 | 8.35 | 8.41 | 8.15 | 8.41 | 8.41 | 689,500 |
| May 1, 2023 | 8.23 | 8.50 | 8.23 | 8.35 | 8.35 | 408,400 |
| Apr 28, 2023 | 8.30 | 8.38 | 8.20 | 8.26 | 8.26 | 244,200 |
| Apr 27, 2023 | 8.06 | 8.32 | 8.06 | 8.31 | 8.31 | 352,400 |
Related Tickers
PHIN PHINIA Inc.
38.85
+1.38%
XPEL XPEL, Inc.
54.74
+1.80%
ALV Autoliv, Inc.
122.29
+5.56%
ALSN Allison Transmission Holdings, Inc.
74.49
-7.19%
SUP Superior Industries International, Inc.
4.0200
+8.65%
GNTX Gentex Corporation
34.71
+0.17%
VC Visteon Corporation
112.19
+2.31%
FOXF Fox Factory Holding Corp.
40.45
+2.74%
PLOW Douglas Dynamics, Inc.
22.38
+0.67%
ADNT Adient plc
30.42
+3.43%