Mail

GTX - Garrett Motion Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2019	11.70	11.85	10.82	11.43	11.43	575,100
Aug 16, 2019	11.00	11.53	10.82	11.45	11.45	540,900
Aug 15, 2019	11.20	11.21	10.82	10.95	10.95	679,900
Aug 14, 2019	11.24	11.31	10.85	11.26	11.26	668,100
Aug 13, 2019	11.50	12.07	11.41	11.53	11.53	385,800
Aug 12, 2019	11.88	11.97	11.27	11.48	11.48	314,300
Aug 09, 2019	12.50	12.61	11.96	11.97	11.97	492,700
Aug 08, 2019	12.48	12.79	12.47	12.61	12.61	533,900
Aug 07, 2019	12.54	12.68	12.31	12.48	12.48	825,300
Aug 06, 2019	12.94	12.99	12.41	12.75	12.75	993,100
Aug 05, 2019	12.94	12.98	12.40	12.77	12.77	690,300
Aug 02, 2019	13.37	13.37	12.93	12.94	12.94	837,700
Aug 01, 2019	14.16	14.17	13.00	13.50	13.50	1,501,800
Jul 31, 2019	13.70	14.52	13.50	14.17	14.17	2,105,300
Jul 30, 2019	13.50	13.83	12.17	13.71	13.71	2,672,800
Jul 29, 2019	14.77	14.98	14.57	14.90	14.90	602,200
Jul 26, 2019	14.28	14.92	14.20	14.79	14.79	460,200
Jul 25, 2019	14.66	14.75	14.04	14.22	14.22	599,200
Jul 24, 2019	14.43	14.87	14.43	14.80	14.80	489,900
Jul 23, 2019	14.51	14.92	14.40	14.54	14.54	545,900
Jul 22, 2019	14.52	14.71	14.25	14.39	14.39	279,500
Jul 19, 2019	14.01	14.67	13.88	14.45	14.45	574,800
Jul 18, 2019	14.10	14.26	13.89	14.03	14.03	448,900
Jul 17, 2019	14.34	14.77	14.10	14.20	14.20	371,000
Jul 16, 2019	14.43	14.80	14.17	14.54	14.54	384,900
Jul 15, 2019	14.55	14.72	14.32	14.61	14.61	457,000
Jul 12, 2019	14.12	14.83	14.12	14.55	14.55	574,700
Jul 11, 2019	14.12	14.24	13.94	14.08	14.08	859,800
Jul 10, 2019	13.99	14.25	13.61	14.17	14.17	1,012,900
Jul 09, 2019	14.64	14.78	13.91	14.01	14.01	1,922,000
Jul 08, 2019	14.90	15.09	14.70	14.84	14.84	1,038,300
Jul 05, 2019	15.01	15.09	14.83	15.09	15.09	524,900
Jul 03, 2019	15.15	15.32	15.10	15.16	15.16	352,600
Jul 02, 2019	15.01	15.34	14.87	15.15	15.15	1,302,300
Jul 01, 2019	15.64	15.89	15.02	15.08	15.08	1,286,000
Jun 28, 2019	15.54	15.71	15.00	15.35	15.35	6,271,800
Jun 27, 2019	14.88	15.56	14.78	15.52	15.52	944,900
Jun 26, 2019	14.55	14.75	14.50	14.70	14.70	643,500
Jun 25, 2019	14.78	14.79	14.49	14.52	14.52	663,400
Jun 24, 2019	15.06	15.06	14.40	14.75	14.75	649,000
Jun 21, 2019	15.29	15.49	14.85	15.11	15.11	1,387,800
Jun 20, 2019	15.25	15.40	14.91	15.29	15.29	503,900
Jun 19, 2019	15.13	15.29	14.81	15.13	15.13	501,200
Jun 18, 2019	15.56	15.80	14.95	15.07	15.07	756,700
Jun 17, 2019	16.06	16.18	15.37	15.45	15.45	582,800
Jun 14, 2019	16.31	16.31	15.93	16.00	16.00	482,400
Jun 13, 2019	16.09	16.41	15.90	16.41	16.41	366,800
Jun 12, 2019	16.00	16.13	15.78	16.07	16.07	658,800
Jun 11, 2019	16.10	16.54	16.00	16.08	16.08	618,400
Jun 10, 2019	15.91	16.13	15.73	16.00	16.00	495,400
Jun 07, 2019	15.89	15.98	15.41	15.71	15.71	489,500
Jun 06, 2019	15.55	15.86	15.28	15.78	15.78	920,400
Jun 05, 2019	16.25	16.28	15.26	15.54	15.54	616,500
Jun 04, 2019	15.47	16.32	15.38	16.08	16.08	562,200
Jun 03, 2019	15.35	15.59	15.19	15.19	15.19	649,800
May 31, 2019	15.60	15.82	15.22	15.38	15.38	517,000
May 30, 2019	16.36	16.65	15.97	15.97	15.97	550,500
May 29, 2019	16.71	16.83	16.22	16.29	16.29	431,800
May 28, 2019	17.25	17.35	16.84	16.90	16.90	833,800
May 24, 2019	17.21	17.41	17.11	17.13	17.13	370,000
May 23, 2019	16.81	17.16	16.40	17.06	17.06	589,600
May 22, 2019	17.77	17.84	16.73	17.05	17.05	742,200
May 21, 2019	17.94	18.20	17.67	17.90	17.90	853,900
May 20, 2019	18.00	18.13	17.59	17.82	17.82	960,300
May 17, 2019	18.40	18.53	18.03	18.13	18.13	730,600
May 16, 2019	18.39	18.66	18.11	18.56	18.56	1,081,700
May 15, 2019	17.66	18.38	17.43	18.30	18.30	591,300
May 14, 2019	18.13	18.13	17.75	18.08	18.08	1,076,100
May 13, 2019	17.92	18.05	17.56	18.00	18.00	591,300
May 10, 2019	18.21	18.61	18.05	18.28	18.28	862,900
May 09, 2019	18.13	18.31	17.50	18.25	18.25	490,700
May 08, 2019	19.05	19.12	18.24	18.32	18.32	321,200
May 07, 2019	19.00	19.25	18.02	19.05	19.05	1,095,100
May 06, 2019	17.99	18.76	17.78	18.46	18.46	579,900
May 03, 2019	17.60	18.50	17.47	18.43	18.43	303,800
May 02, 2019	17.87	17.98	17.41	17.48	17.48	693,700
May 01, 2019	18.65	18.80	17.89	18.00	18.00	932,800
Apr 30, 2019	18.72	19.18	18.68	18.80	18.80	378,000
Apr 29, 2019	19.11	19.26	18.59	18.85	18.85	615,000
Apr 26, 2019	18.83	19.41	18.82	19.23	19.23	639,700
Apr 25, 2019	19.19	19.33	18.66	18.80	18.80	466,300
Apr 24, 2019	19.35	19.43	18.73	19.36	19.36	534,000
Apr 23, 2019	19.26	19.53	18.86	19.33	19.33	438,400
Apr 22, 2019	18.93	19.71	18.80	19.28	19.28	779,700
Apr 18, 2019	19.17	19.46	18.40	18.81	18.81	1,077,300
Apr 17, 2019	18.38	19.14	18.36	19.11	19.11	828,700
Apr 16, 2019	17.72	18.34	17.63	18.23	18.23	521,600
Apr 15, 2019	17.28	17.73	17.08	17.73	17.73	441,700
Apr 12, 2019	16.93	17.45	16.92	17.26	17.26	508,000
Apr 11, 2019	16.62	16.94	16.55	16.71	16.71	543,700
Apr 10, 2019	16.22	16.81	16.18	16.65	16.65	414,200
Apr 09, 2019	16.50	16.66	16.05	16.21	16.21	374,100
Apr 08, 2019	16.34	16.50	16.16	16.47	16.47	215,100
Apr 05, 2019	16.16	16.48	16.06	16.34	16.34	244,100
Apr 04, 2019	15.93	16.46	15.64	16.44	16.44	523,800
Apr 03, 2019	15.90	16.32	15.64	15.81	15.81	777,600
Apr 02, 2019	15.58	15.89	15.42	15.86	15.86	334,500
Apr 01, 2019	14.80	15.58	14.80	15.53	15.53	786,000
Mar 29, 2019	15.43	15.43	13.99	14.73	14.73	1,531,800
Mar 28, 2019	15.10	15.53	14.96	15.28	15.28	444,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...