Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Garrett Motion Inc. (GTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.96-0.17 (-2.77%)
At close: 04:00PM EDT
6.00 +0.04 (+0.67%)
After hours: 05:21PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20226.126.125.955.965.96154,600
May 26, 20225.796.165.766.136.13255,300
May 25, 20225.745.955.695.765.76180,900
May 24, 20225.725.765.615.735.7399,300
May 23, 20225.835.915.745.755.75137,500
May 20, 20225.925.955.715.775.77140,500
May 19, 20225.715.945.665.855.85201,800
May 18, 20225.876.085.665.755.75280,000
May 17, 20225.776.135.775.905.90247,500
May 16, 20225.956.015.625.745.74257,300
May 13, 20225.966.145.945.965.9672,300
May 12, 20225.906.035.835.955.95207,600
May 11, 20226.016.245.915.945.94144,400
May 10, 20226.156.205.955.985.98221,300
May 09, 20226.566.636.086.106.10396,800
May 06, 20226.756.836.656.676.67127,300
May 05, 20226.866.966.736.776.7792,500
May 04, 20226.826.986.766.956.95141,200
May 03, 20226.716.906.656.826.82107,400
May 02, 20226.356.896.356.766.76267,300
Apr 29, 20226.746.896.656.676.67222,700
Apr 28, 20226.807.026.726.796.79357,300
Apr 27, 20226.886.896.546.566.56121,700
Apr 26, 20227.007.006.826.886.88171,700
Apr 25, 20226.947.056.816.996.99174,500
Apr 22, 20227.257.406.847.027.02247,900
Apr 21, 20227.307.387.267.297.29121,900
Apr 20, 20227.357.377.207.287.28101,900
Apr 19, 20227.057.397.007.217.21288,400
Apr 18, 20227.047.196.987.077.07156,500
Apr 14, 20227.107.207.007.047.04121,200
Apr 13, 20227.087.157.047.107.1083,600
Apr 12, 20227.037.237.037.117.1170,000
Apr 11, 20227.037.306.997.057.05192,800
Apr 08, 20227.007.136.977.007.0090,900
Apr 07, 20226.907.016.846.996.9982,500
Apr 06, 20227.027.106.846.956.95180,200
Apr 05, 20227.087.307.007.057.05104,500
Apr 04, 20227.157.187.017.157.15102,500
Apr 01, 20227.217.287.117.187.1887,600
Mar 31, 20227.247.277.007.197.19111,300
Mar 30, 20227.377.417.187.217.2159,100
Mar 29, 20227.117.367.117.357.3598,800
Mar 28, 20227.247.337.077.117.11206,900
Mar 25, 20227.207.277.167.237.2345,200
Mar 24, 20227.267.397.157.247.2477,700
Mar 23, 20227.447.557.257.297.29112,400
Mar 22, 20227.467.697.467.527.52119,500
Mar 21, 20227.467.477.327.447.44118,100
Mar 18, 20227.247.527.117.417.41474,200
Mar 17, 20227.107.327.037.277.27117,900
Mar 16, 20227.057.296.967.087.08158,100
Mar 15, 20226.587.056.566.966.96321,100
Mar 14, 20226.576.676.476.606.60227,500
Mar 11, 20226.466.646.466.576.57136,600
Mar 10, 20226.316.506.256.496.49116,100
Mar 09, 20226.336.526.206.336.33222,000
Mar 08, 20226.426.506.166.206.20362,800
Mar 07, 20226.636.636.306.446.44249,400
Mar 04, 20226.626.796.616.666.66184,800
Mar 03, 20226.887.026.706.796.79114,300
Mar 02, 20226.887.206.866.926.92156,500
Mar 01, 20227.207.256.906.946.94128,000
Feb 28, 20227.057.297.057.257.25286,600
Feb 25, 20226.877.196.877.157.15235,600
Feb 24, 20226.746.876.666.876.87361,400
Feb 23, 20226.957.096.786.846.84256,200
Feb 22, 20227.007.186.846.866.86224,300
Feb 18, 20227.057.156.817.017.01194,500
Feb 17, 20227.027.207.017.097.09155,900
Feb 16, 20227.147.206.977.097.09424,200
Feb 15, 20227.167.257.027.147.14211,300
Feb 14, 20227.487.487.137.147.14325,000
Feb 11, 20227.197.407.117.177.17113,900
Feb 10, 20227.277.427.127.197.19163,900
Feb 09, 20227.177.417.177.377.37121,500
Feb 08, 20226.917.226.917.147.14142,000
Feb 07, 20226.987.126.906.916.91105,700
Feb 04, 20227.057.086.846.916.91109,400
Feb 03, 20227.177.287.047.087.08104,000
Feb 02, 20227.257.287.087.127.1285,700
Feb 01, 20227.087.307.087.237.23158,200
Jan 31, 20226.997.126.907.007.00183,400
Jan 28, 20226.997.056.806.946.94200,800
Jan 27, 20227.137.406.896.986.98188,800
Jan 26, 20227.337.406.957.017.01161,900
Jan 25, 20227.127.337.017.307.30216,000
Jan 24, 20227.227.257.017.217.21232,600
Jan 21, 20227.357.577.227.247.24279,000
Jan 20, 20227.487.597.387.427.42183,000
Jan 19, 20227.467.577.377.517.51267,100
Jan 18, 20227.447.517.407.467.46112,000
Jan 14, 20227.467.567.407.437.43200,000
Jan 13, 20227.597.707.457.497.49129,100
Jan 12, 20227.717.867.437.587.58188,300
Jan 11, 20227.767.837.617.717.71230,500
Jan 10, 20227.907.907.527.727.72195,800
Jan 07, 20227.968.047.837.897.89156,300
Jan 06, 20228.058.107.808.028.02178,700
Jan 05, 20227.888.127.817.997.99386,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement