Advertisement
Advertisement
Garrett Motion Inc. (GTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 6.12 | 6.12 | 5.95 | 5.96 | 5.96 | 154,600 |
| May 26, 2022 | 5.79 | 6.16 | 5.76 | 6.13 | 6.13 | 255,300 |
| May 25, 2022 | 5.74 | 5.95 | 5.69 | 5.76 | 5.76 | 180,900 |
| May 24, 2022 | 5.72 | 5.76 | 5.61 | 5.73 | 5.73 | 99,300 |
| May 23, 2022 | 5.83 | 5.91 | 5.74 | 5.75 | 5.75 | 137,500 |
| May 20, 2022 | 5.92 | 5.95 | 5.71 | 5.77 | 5.77 | 140,500 |
| May 19, 2022 | 5.71 | 5.94 | 5.66 | 5.85 | 5.85 | 201,800 |
| May 18, 2022 | 5.87 | 6.08 | 5.66 | 5.75 | 5.75 | 280,000 |
| May 17, 2022 | 5.77 | 6.13 | 5.77 | 5.90 | 5.90 | 247,500 |
| May 16, 2022 | 5.95 | 6.01 | 5.62 | 5.74 | 5.74 | 257,300 |
| May 13, 2022 | 5.96 | 6.14 | 5.94 | 5.96 | 5.96 | 72,300 |
| May 12, 2022 | 5.90 | 6.03 | 5.83 | 5.95 | 5.95 | 207,600 |
| May 11, 2022 | 6.01 | 6.24 | 5.91 | 5.94 | 5.94 | 144,400 |
| May 10, 2022 | 6.15 | 6.20 | 5.95 | 5.98 | 5.98 | 221,300 |
| May 09, 2022 | 6.56 | 6.63 | 6.08 | 6.10 | 6.10 | 396,800 |
| May 06, 2022 | 6.75 | 6.83 | 6.65 | 6.67 | 6.67 | 127,300 |
| May 05, 2022 | 6.86 | 6.96 | 6.73 | 6.77 | 6.77 | 92,500 |
| May 04, 2022 | 6.82 | 6.98 | 6.76 | 6.95 | 6.95 | 141,200 |
| May 03, 2022 | 6.71 | 6.90 | 6.65 | 6.82 | 6.82 | 107,400 |
| May 02, 2022 | 6.35 | 6.89 | 6.35 | 6.76 | 6.76 | 267,300 |
| Apr 29, 2022 | 6.74 | 6.89 | 6.65 | 6.67 | 6.67 | 222,700 |
| Apr 28, 2022 | 6.80 | 7.02 | 6.72 | 6.79 | 6.79 | 357,300 |
| Apr 27, 2022 | 6.88 | 6.89 | 6.54 | 6.56 | 6.56 | 121,700 |
| Apr 26, 2022 | 7.00 | 7.00 | 6.82 | 6.88 | 6.88 | 171,700 |
| Apr 25, 2022 | 6.94 | 7.05 | 6.81 | 6.99 | 6.99 | 174,500 |
| Apr 22, 2022 | 7.25 | 7.40 | 6.84 | 7.02 | 7.02 | 247,900 |
| Apr 21, 2022 | 7.30 | 7.38 | 7.26 | 7.29 | 7.29 | 121,900 |
| Apr 20, 2022 | 7.35 | 7.37 | 7.20 | 7.28 | 7.28 | 101,900 |
| Apr 19, 2022 | 7.05 | 7.39 | 7.00 | 7.21 | 7.21 | 288,400 |
| Apr 18, 2022 | 7.04 | 7.19 | 6.98 | 7.07 | 7.07 | 156,500 |
| Apr 14, 2022 | 7.10 | 7.20 | 7.00 | 7.04 | 7.04 | 121,200 |
| Apr 13, 2022 | 7.08 | 7.15 | 7.04 | 7.10 | 7.10 | 83,600 |
| Apr 12, 2022 | 7.03 | 7.23 | 7.03 | 7.11 | 7.11 | 70,000 |
| Apr 11, 2022 | 7.03 | 7.30 | 6.99 | 7.05 | 7.05 | 192,800 |
| Apr 08, 2022 | 7.00 | 7.13 | 6.97 | 7.00 | 7.00 | 90,900 |
| Apr 07, 2022 | 6.90 | 7.01 | 6.84 | 6.99 | 6.99 | 82,500 |
| Apr 06, 2022 | 7.02 | 7.10 | 6.84 | 6.95 | 6.95 | 180,200 |
| Apr 05, 2022 | 7.08 | 7.30 | 7.00 | 7.05 | 7.05 | 104,500 |
| Apr 04, 2022 | 7.15 | 7.18 | 7.01 | 7.15 | 7.15 | 102,500 |
| Apr 01, 2022 | 7.21 | 7.28 | 7.11 | 7.18 | 7.18 | 87,600 |
| Mar 31, 2022 | 7.24 | 7.27 | 7.00 | 7.19 | 7.19 | 111,300 |
| Mar 30, 2022 | 7.37 | 7.41 | 7.18 | 7.21 | 7.21 | 59,100 |
| Mar 29, 2022 | 7.11 | 7.36 | 7.11 | 7.35 | 7.35 | 98,800 |
| Mar 28, 2022 | 7.24 | 7.33 | 7.07 | 7.11 | 7.11 | 206,900 |
| Mar 25, 2022 | 7.20 | 7.27 | 7.16 | 7.23 | 7.23 | 45,200 |
| Mar 24, 2022 | 7.26 | 7.39 | 7.15 | 7.24 | 7.24 | 77,700 |
| Mar 23, 2022 | 7.44 | 7.55 | 7.25 | 7.29 | 7.29 | 112,400 |
| Mar 22, 2022 | 7.46 | 7.69 | 7.46 | 7.52 | 7.52 | 119,500 |
| Mar 21, 2022 | 7.46 | 7.47 | 7.32 | 7.44 | 7.44 | 118,100 |
| Mar 18, 2022 | 7.24 | 7.52 | 7.11 | 7.41 | 7.41 | 474,200 |
| Mar 17, 2022 | 7.10 | 7.32 | 7.03 | 7.27 | 7.27 | 117,900 |
| Mar 16, 2022 | 7.05 | 7.29 | 6.96 | 7.08 | 7.08 | 158,100 |
| Mar 15, 2022 | 6.58 | 7.05 | 6.56 | 6.96 | 6.96 | 321,100 |
| Mar 14, 2022 | 6.57 | 6.67 | 6.47 | 6.60 | 6.60 | 227,500 |
| Mar 11, 2022 | 6.46 | 6.64 | 6.46 | 6.57 | 6.57 | 136,600 |
| Mar 10, 2022 | 6.31 | 6.50 | 6.25 | 6.49 | 6.49 | 116,100 |
| Mar 09, 2022 | 6.33 | 6.52 | 6.20 | 6.33 | 6.33 | 222,000 |
| Mar 08, 2022 | 6.42 | 6.50 | 6.16 | 6.20 | 6.20 | 362,800 |
| Mar 07, 2022 | 6.63 | 6.63 | 6.30 | 6.44 | 6.44 | 249,400 |
| Mar 04, 2022 | 6.62 | 6.79 | 6.61 | 6.66 | 6.66 | 184,800 |
| Mar 03, 2022 | 6.88 | 7.02 | 6.70 | 6.79 | 6.79 | 114,300 |
| Mar 02, 2022 | 6.88 | 7.20 | 6.86 | 6.92 | 6.92 | 156,500 |
| Mar 01, 2022 | 7.20 | 7.25 | 6.90 | 6.94 | 6.94 | 128,000 |
| Feb 28, 2022 | 7.05 | 7.29 | 7.05 | 7.25 | 7.25 | 286,600 |
| Feb 25, 2022 | 6.87 | 7.19 | 6.87 | 7.15 | 7.15 | 235,600 |
| Feb 24, 2022 | 6.74 | 6.87 | 6.66 | 6.87 | 6.87 | 361,400 |
| Feb 23, 2022 | 6.95 | 7.09 | 6.78 | 6.84 | 6.84 | 256,200 |
| Feb 22, 2022 | 7.00 | 7.18 | 6.84 | 6.86 | 6.86 | 224,300 |
| Feb 18, 2022 | 7.05 | 7.15 | 6.81 | 7.01 | 7.01 | 194,500 |
| Feb 17, 2022 | 7.02 | 7.20 | 7.01 | 7.09 | 7.09 | 155,900 |
| Feb 16, 2022 | 7.14 | 7.20 | 6.97 | 7.09 | 7.09 | 424,200 |
| Feb 15, 2022 | 7.16 | 7.25 | 7.02 | 7.14 | 7.14 | 211,300 |
| Feb 14, 2022 | 7.48 | 7.48 | 7.13 | 7.14 | 7.14 | 325,000 |
| Feb 11, 2022 | 7.19 | 7.40 | 7.11 | 7.17 | 7.17 | 113,900 |
| Feb 10, 2022 | 7.27 | 7.42 | 7.12 | 7.19 | 7.19 | 163,900 |
| Feb 09, 2022 | 7.17 | 7.41 | 7.17 | 7.37 | 7.37 | 121,500 |
| Feb 08, 2022 | 6.91 | 7.22 | 6.91 | 7.14 | 7.14 | 142,000 |
| Feb 07, 2022 | 6.98 | 7.12 | 6.90 | 6.91 | 6.91 | 105,700 |
| Feb 04, 2022 | 7.05 | 7.08 | 6.84 | 6.91 | 6.91 | 109,400 |
| Feb 03, 2022 | 7.17 | 7.28 | 7.04 | 7.08 | 7.08 | 104,000 |
| Feb 02, 2022 | 7.25 | 7.28 | 7.08 | 7.12 | 7.12 | 85,700 |
| Feb 01, 2022 | 7.08 | 7.30 | 7.08 | 7.23 | 7.23 | 158,200 |
| Jan 31, 2022 | 6.99 | 7.12 | 6.90 | 7.00 | 7.00 | 183,400 |
| Jan 28, 2022 | 6.99 | 7.05 | 6.80 | 6.94 | 6.94 | 200,800 |
| Jan 27, 2022 | 7.13 | 7.40 | 6.89 | 6.98 | 6.98 | 188,800 |
| Jan 26, 2022 | 7.33 | 7.40 | 6.95 | 7.01 | 7.01 | 161,900 |
| Jan 25, 2022 | 7.12 | 7.33 | 7.01 | 7.30 | 7.30 | 216,000 |
| Jan 24, 2022 | 7.22 | 7.25 | 7.01 | 7.21 | 7.21 | 232,600 |
| Jan 21, 2022 | 7.35 | 7.57 | 7.22 | 7.24 | 7.24 | 279,000 |
| Jan 20, 2022 | 7.48 | 7.59 | 7.38 | 7.42 | 7.42 | 183,000 |
| Jan 19, 2022 | 7.46 | 7.57 | 7.37 | 7.51 | 7.51 | 267,100 |
| Jan 18, 2022 | 7.44 | 7.51 | 7.40 | 7.46 | 7.46 | 112,000 |
| Jan 14, 2022 | 7.46 | 7.56 | 7.40 | 7.43 | 7.43 | 200,000 |
| Jan 13, 2022 | 7.59 | 7.70 | 7.45 | 7.49 | 7.49 | 129,100 |
| Jan 12, 2022 | 7.71 | 7.86 | 7.43 | 7.58 | 7.58 | 188,300 |
| Jan 11, 2022 | 7.76 | 7.83 | 7.61 | 7.71 | 7.71 | 230,500 |
| Jan 10, 2022 | 7.90 | 7.90 | 7.52 | 7.72 | 7.72 | 195,800 |
| Jan 07, 2022 | 7.96 | 8.04 | 7.83 | 7.89 | 7.89 | 156,300 |
| Jan 06, 2022 | 8.05 | 8.10 | 7.80 | 8.02 | 8.02 | 178,700 |
| Jan 05, 2022 | 7.88 | 8.12 | 7.81 | 7.99 | 7.99 | 386,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
