Canada markets closed

Garrett Motion Inc. (GTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.94-0.09 (-0.90%)
At close: 04:00PM EDT
9.94 0.00 (0.00%)
After hours: 04:08PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 08, 20237.858.187.778.078.071,706,300
Dec 07, 20237.807.857.727.857.85812,200
Dec 06, 20237.767.857.737.777.77596,700
Dec 05, 20237.667.817.637.737.73966,600
Dec 04, 20237.577.757.517.727.72777,000
Dec 01, 20237.397.637.387.587.581,345,400
Nov 30, 20237.517.537.397.407.401,179,800
Nov 29, 20237.607.677.497.507.50697,800
Nov 28, 20237.597.657.527.537.53724,500
Nov 27, 20237.587.647.497.587.58852,300
Nov 24, 20237.427.637.427.567.56758,500
Nov 22, 20237.437.527.437.487.48628,200
Nov 21, 20237.447.487.397.417.41542,300
Nov 20, 20237.547.607.437.447.44738,400
Nov 17, 20237.457.587.457.507.50600,900
Nov 16, 20237.457.597.347.407.40986,200
Nov 15, 20237.457.607.417.477.471,014,600
Nov 14, 20237.437.457.347.457.451,676,500
Nov 13, 20237.357.387.267.287.28763,900
Nov 10, 20237.347.387.347.357.351,223,200
Nov 09, 20237.467.547.327.327.32751,900
Nov 08, 20237.447.527.447.477.47590,700
Nov 07, 20237.327.537.257.487.483,781,100
Nov 06, 20237.467.487.377.397.39670,600
Nov 03, 20237.477.557.447.467.46892,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...