Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Garrett Motion Inc (NY: GTX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.30 12.48 11.97 12.34 750,700 +0.04(+0.33%)
Dec 28, 2018 12.04 12.46 11.97 12.30 392,200 +0.23(+1.91%)
Dec 27, 2018 12.20 12.40 11.78 12.07 378,243 -0.39(-3.13%)
Dec 26, 2018 12.43 12.51 12.03 12.46 714,053 +0.10(+0.81%)
Dec 24, 2018 11.87 12.51 11.80 12.36 517,500 +0.32(+2.66%)
Dec 21, 2018 12.17 12.46 11.96 12.04 2,626,500 -0.12(-0.99%)
Dec 20, 2018 12.25 12.56 12.02 12.16 969,961 -0.19(-1.54%)
Dec 19, 2018 12.44 12.94 12.16 12.35 1,141,375 -0.17(-1.36%)
Dec 18, 2018 12.03 12.76 12.03 12.52 1,208,773 +0.40(+3.30%)
Dec 17, 2018 11.93 12.16 11.56 12.12 767,096 +0.06(+0.50%)
Dec 14, 2018 11.82 12.16 11.60 12.06 934,900 +0.04(+0.33%)
Dec 13, 2018 12.18 12.34 11.75 12.02 976,875 -0.02(-0.17%)
Dec 12, 2018 11.95 12.10 11.55 12.04 1,534,528 +0.19(+1.60%)
Dec 11, 2018 11.69 12.46 11.67 11.85 1,398,368 +0.22(+1.89%)
Dec 10, 2018 11.50 11.71 11.07 11.63 1,346,767 +0.00(+0.00%)
Dec 07, 2018 11.33 11.84 11.23 11.63 2,320,900 +0.07(+0.61%)
Dec 06, 2018 11.19 11.86 11.01 11.56 1,684,460 +0.13(+1.14%)
Dec 04, 2018 11.46 11.82 11.14 11.43 1,047,500 -0.15(-1.30%)
Dec 03, 2018 11.85 12.13 11.32 11.58 671,234 +0.08(+0.70%)
Nov 30, 2018 11.47 11.64 11.23 11.50 964,100 -0.05(-0.43%)
Nov 29, 2018 11.97 12.25 11.37 11.55 1,693,630 -0.21(-1.79%)
Nov 28, 2018 11.53 11.84 11.30 11.76 1,004,160 +0.23(+1.99%)
Nov 27, 2018 12.17 12.25 11.50 11.53 1,253,680 -0.80(-6.49%)
Nov 26, 2018 12.16 12.44 12.00 12.33 928,075 +0.21(+1.73%)
Nov 23, 2018 12.05 12.20 12.00 12.12 131,800 -0.08(-0.66%)
Nov 21, 2018 12.20 12.20 12.20 0 +0.44(+3.74%)
Nov 20, 2018 11.68 12.08 11.45 11.76 952,161 -0.17(-1.42%)
Nov 19, 2018 12.00 12.33 11.81 11.93 614,704 -0.12(-1.00%)
Nov 16, 2018 12.73 13.09 12.00 12.05 1,907,000 -0.91(-7.02%)
Nov 15, 2018 13.33 13.55 12.27 12.96 1,138,769 -0.54(-4.00%)
Nov 14, 2018 13.90 14.25 13.33 13.50 995,531 -0.35(-2.53%)
Nov 13, 2018 13.58 14.05 13.33 13.85 1,282,400 +0.29(+2.14%)
Nov 12, 2018 13.07 13.87 12.90 13.56 1,557,601 +0.55(+4.23%)
Nov 09, 2018 13.61 13.69 12.72 13.01 1,433,300 -0.86(-6.20%)
Nov 08, 2018 13.80 14.19 13.60 13.87 2,348,349 -0.13(-0.93%)
Nov 07, 2018 14.75 14.76 13.60 14.00 2,079,319 -0.77(-5.21%)
Nov 06, 2018 15.08 15.68 14.75 14.77 706,613 -0.04(-0.27%)
Nov 05, 2018 14.93 15.38 14.65 14.81 1,408,987 -0.13(-0.87%)
Nov 02, 2018 14.75 15.04 14.25 14.94 1,291,400 -0.50(-3.24%)
Nov 01, 2018 15.35 16.16 15.28 15.44 1,348,074 +0.27(+1.78%)
Oct 31, 2018 14.68 15.28 14.36 15.17 1,329,562 +0.63(+4.33%)
Oct 30, 2018 14.56 15.00 14.40 14.54 1,292,348 -0.26(-1.76%)
Oct 29, 2018 15.24 15.88 14.36 14.80 1,076,031 +0.22(+1.51%)
Oct 26, 2018 13.81 14.85 13.70 14.58 1,374,400 +0.40(+2.82%)
Oct 25, 2018 13.73 14.45 13.72 14.18 1,058,415 +0.41(+2.98%)
Oct 24, 2018 14.51 14.60 13.33 13.77 1,548,874 -0.91(-6.20%)
Oct 23, 2018 13.68 15.00 13.33 14.68 1,545,109 +0.72(+5.16%)
Oct 22, 2018 13.93 14.54 13.71 13.96 1,467,407 -0.13(-0.92%)
Oct 19, 2018 14.41 14.83 13.33 14.09 3,265,400 -0.42(-2.89%)
Oct 18, 2018 14.81 14.96 14.44 14.51 2,289,058 -0.45(-3.01%)
Oct 17, 2018 15.46 15.49 14.85 14.96 1,572,356 -0.66(-4.23%)
Oct 16, 2018 15.39 15.72 15.23 15.62 1,565,172 +0.31(+2.02%)
Oct 15, 2018 15.24 15.94 15.12 15.31 2,202,902 +0.09(+0.59%)
Oct 12, 2018 15.51 15.53 15.10 15.22 1,444,000 -0.02(-0.13%)
Oct 11, 2018 15.65 16.15 15.23 15.24 2,450,799 -0.46(-2.93%)
Oct 10, 2018 16.01 16.15 15.02 15.70 3,851,607 -0.51(-3.15%)
Oct 09, 2018 17.28 17.56 15.91 16.21 4,515,702 -1.03(-5.97%)
Oct 08, 2018 16.30 17.48 15.90 17.24 4,530,470 +0.87(+5.31%)
Oct 05, 2018 16.15 17.10 15.73 16.37 7,559,100 +0.13(+0.80%)
Oct 04, 2018 16.10 16.71 16.09 16.24 7,557,431 -0.47(-2.81%)
Oct 03, 2018 16.83 17.22 16.46 16.71 5,540,450 -0.29(-1.71%)
Oct 02, 2018 17.58 18.09 16.86 17.00 5,927,263 -1.39(-7.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.