Canada markets open in 5 hours 55 minutes

Garrett Motion Inc. (GTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.47-0.29 (-2.97%)
At close: 04:00PM EDT
9.53 +0.04 (+0.42%)
After hours: 04:24PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.809.829.419.479.47960,572
May 02, 20249.479.819.449.769.76781,800
May 01, 20249.529.679.369.399.39892,800
Apr 30, 20249.739.739.419.569.56892,700
Apr 29, 20249.809.939.589.759.751,734,700
Apr 26, 20249.869.949.789.839.831,157,700
Apr 25, 20249.339.998.789.889.883,989,400
Apr 24, 20249.769.909.759.859.85700,800
Apr 23, 20249.629.769.539.739.73542,100
Apr 22, 20249.419.609.349.579.57618,500
Apr 19, 20249.259.389.259.359.35803,000
Apr 18, 20249.159.279.139.269.26622,700
Apr 17, 20249.259.349.149.149.14562,200
Apr 16, 20249.279.379.189.239.23604,400
Apr 15, 20249.539.699.279.339.33735,200
Apr 12, 20249.819.879.459.509.50880,500
Apr 11, 20249.899.949.789.859.85630,500
Apr 10, 20249.849.989.729.939.931,579,400
Apr 09, 20249.9110.059.7410.0010.001,869,200
Apr 08, 20249.9010.019.819.849.84753,100
Apr 05, 20249.639.899.539.809.80546,800
Apr 04, 20249.9110.009.639.679.67707,000
Apr 03, 20249.829.989.829.879.87631,800
Apr 02, 20249.879.949.779.929.92794,400
Apr 01, 20249.9110.069.779.979.971,201,300
Mar 28, 202410.0510.089.929.949.941,770,400
Mar 27, 20249.7410.099.7410.0310.031,263,300
Mar 26, 20249.819.939.739.759.75838,800
Mar 25, 20249.9510.169.689.729.721,474,600
Mar 22, 20249.949.969.809.919.911,509,200
Mar 21, 20249.849.929.769.889.881,234,100
Mar 20, 20249.489.799.479.779.77717,600
Mar 19, 20249.439.669.439.529.52643,700
Mar 18, 20249.599.639.439.439.43719,100
Mar 15, 20249.659.889.479.499.491,070,800
Mar 14, 20249.769.919.609.679.671,642,400
Mar 13, 20249.529.819.529.749.741,016,100
Mar 12, 20249.409.629.409.519.51654,100
Mar 11, 20249.509.599.499.499.49395,000
Mar 08, 20249.589.759.509.589.58440,600
Mar 07, 20249.459.749.459.549.54711,200
Mar 06, 20249.699.779.529.649.64754,100
Mar 05, 20249.799.919.639.659.651,208,900
Mar 04, 20249.879.959.699.779.77624,000
Mar 01, 20249.609.949.499.879.872,015,200
Feb 29, 20249.499.639.439.629.621,817,100
Feb 28, 20249.359.589.189.449.441,022,900
Feb 27, 20249.659.779.409.439.43821,900
Feb 26, 20249.369.689.369.649.641,079,600
Feb 23, 20249.299.429.089.429.42739,100
Feb 22, 20249.409.499.189.309.301,804,400
Feb 21, 20249.279.419.079.399.393,646,000
Feb 20, 20249.449.559.309.329.322,820,800
Feb 16, 20249.319.609.169.509.501,566,100
Feb 15, 20248.789.448.669.449.442,858,600
Feb 14, 20248.388.408.248.368.36569,900
Feb 13, 20248.538.538.268.348.34644,000
Feb 12, 20248.258.658.258.638.63646,900
Feb 09, 20248.308.348.238.308.301,443,900
Feb 08, 20248.398.438.278.288.281,079,000
Feb 07, 20248.738.738.318.428.42773,500
Feb 06, 20248.738.768.068.658.655,422,600
Feb 05, 20248.758.788.658.768.76466,500
Feb 02, 20248.838.838.638.828.82624,100
Feb 01, 20248.628.858.608.838.83864,900
Jan 31, 20248.968.998.598.598.59631,200
Jan 30, 20248.858.978.818.968.96683,200
Jan 29, 20248.778.858.708.848.84465,700
Jan 26, 20248.728.908.678.808.80529,800
Jan 25, 20248.648.708.578.688.68889,400
Jan 24, 20248.868.888.618.628.62400,100
Jan 23, 20248.928.948.848.858.85476,500
Jan 22, 20248.999.028.818.898.89429,900
Jan 19, 20248.979.028.808.998.991,190,900
Jan 18, 20248.708.938.688.928.92738,700
Jan 17, 20248.698.748.518.668.66400,400
Jan 16, 20248.798.858.758.788.78428,700
Jan 12, 20248.838.968.838.858.85374,700
Jan 11, 20248.888.998.868.888.88476,100
Jan 10, 20249.019.018.818.918.91470,200
Jan 09, 20249.249.248.989.009.00694,700
Jan 08, 20249.259.339.159.259.25657,300
Jan 05, 20249.099.229.069.209.20796,500
Jan 04, 20249.159.218.999.159.15977,400
Jan 03, 20249.399.399.129.129.12867,100
Jan 02, 20249.619.699.399.489.48719,500
Dec 29, 20239.609.759.579.679.67854,900
Dec 28, 20239.659.679.539.609.60538,700
Dec 27, 20239.439.669.439.579.57989,800
Dec 26, 20239.199.439.189.439.43787,200
Dec 22, 20238.939.268.939.179.171,733,200
Dec 21, 20238.418.938.278.928.922,454,100
Dec 20, 20238.108.358.108.348.341,210,900
Dec 19, 20238.008.238.008.158.15920,800
Dec 18, 20238.008.157.978.018.011,080,800
Dec 15, 20238.288.287.917.997.991,816,000
Dec 14, 20238.018.308.018.278.271,565,200
Dec 13, 20238.418.418.058.218.213,636,100
Dec 12, 20238.318.498.238.418.417,539,300
Dec 11, 20238.058.357.958.338.333,485,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...