Australia markets closed

Garrett Motion Inc. (GTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.73+0.16 (+1.67%)
At close: 04:00PM EDT
9.64 -0.09 (-0.92%)
After hours: 06:01PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20249.629.769.539.739.73542,100
22 Apr 20249.419.609.349.579.57618,500
19 Apr 20249.259.389.259.359.35803,000
18 Apr 20249.159.279.139.269.26622,700
17 Apr 20249.259.349.149.149.14562,200
16 Apr 20249.279.379.189.239.23604,400
15 Apr 20249.539.699.279.339.33735,200
12 Apr 20249.819.879.459.509.50880,500
11 Apr 20249.899.949.789.859.85630,500
10 Apr 20249.849.989.729.939.931,579,400
09 Apr 20249.9110.059.7410.0010.001,869,200
08 Apr 20249.9010.019.819.849.84753,100
05 Apr 20249.639.899.539.809.80546,800
04 Apr 20249.9110.009.639.679.67707,000
03 Apr 20249.829.989.829.879.87631,800
02 Apr 20249.879.949.779.929.92794,400
01 Apr 20249.9110.069.779.979.971,201,300
28 Mar 202410.0510.089.929.949.941,770,400
27 Mar 20249.7410.099.7410.0310.031,263,300
26 Mar 20249.819.939.739.759.75838,800
25 Mar 20249.9510.169.689.729.721,474,600
22 Mar 20249.949.969.809.919.911,509,200
21 Mar 20249.849.929.769.889.881,234,100
20 Mar 20249.489.799.479.779.77717,600
19 Mar 20249.439.669.439.529.52643,700
18 Mar 20249.599.639.439.439.43719,100
15 Mar 20249.659.889.479.499.491,070,800
14 Mar 20249.769.919.609.679.671,642,400
13 Mar 20249.529.819.529.749.741,016,100
12 Mar 20249.409.629.409.519.51654,100
11 Mar 20249.509.599.499.499.49395,000
08 Mar 20249.589.759.509.589.58440,600
07 Mar 20249.459.749.459.549.54711,200
06 Mar 20249.699.779.529.649.64754,100
05 Mar 20249.799.919.639.659.651,208,900
04 Mar 20249.879.959.699.779.77624,000
01 Mar 20249.609.949.499.879.872,015,200
29 Feb 20249.499.639.439.629.621,817,100
28 Feb 20249.359.589.189.449.441,022,900
27 Feb 20249.659.779.409.439.43821,900
26 Feb 20249.369.689.369.649.641,079,600
23 Feb 20249.299.429.089.429.42739,100
22 Feb 20249.409.499.189.309.301,804,400
21 Feb 20249.279.419.079.399.393,646,000
20 Feb 20249.449.559.309.329.322,820,800
16 Feb 20249.319.609.169.509.501,566,100
15 Feb 20248.789.448.669.449.442,858,600
14 Feb 20248.388.408.248.368.36569,900
13 Feb 20248.538.538.268.348.34644,000
12 Feb 20248.258.658.258.638.63646,900
09 Feb 20248.308.348.238.308.301,443,900
08 Feb 20248.398.438.278.288.281,079,000
07 Feb 20248.738.738.318.428.42773,500
06 Feb 20248.738.768.068.658.655,422,600
05 Feb 20248.758.788.658.768.76466,500
02 Feb 20248.838.838.638.828.82624,100
01 Feb 20248.628.858.608.838.83864,900
31 Jan 20248.968.998.598.598.59631,200
30 Jan 20248.858.978.818.968.96683,200
29 Jan 20248.778.858.708.848.84465,700
26 Jan 20248.728.908.678.808.80529,800
25 Jan 20248.648.708.578.688.68889,400
24 Jan 20248.868.888.618.628.62400,100
23 Jan 20248.928.948.848.858.85476,500
22 Jan 20248.999.028.818.898.89429,900
19 Jan 20248.979.028.808.998.991,190,900
18 Jan 20248.708.938.688.928.92738,700
17 Jan 20248.698.748.518.668.66400,400
16 Jan 20248.798.858.758.788.78428,700
12 Jan 20248.838.968.838.858.85374,700
11 Jan 20248.888.998.868.888.88476,100
10 Jan 20249.019.018.818.918.91470,200
09 Jan 20249.249.248.989.009.00694,700
08 Jan 20249.259.339.159.259.25657,300
05 Jan 20249.099.229.069.209.20796,500
04 Jan 20249.159.218.999.159.15977,400
03 Jan 20249.399.399.129.129.12867,100
02 Jan 20249.619.699.399.489.48719,500
29 Dec 20239.609.759.579.679.67854,900
28 Dec 20239.659.679.539.609.60538,700
27 Dec 20239.439.669.439.579.57989,800
26 Dec 20239.199.439.189.439.43787,200
22 Dec 20238.939.268.939.179.171,733,200
21 Dec 20238.418.938.278.928.922,454,100
20 Dec 20238.108.358.108.348.341,210,900
19 Dec 20238.008.238.008.158.15920,800
18 Dec 20238.008.157.978.018.011,080,800
15 Dec 20238.288.287.917.997.991,816,000
14 Dec 20238.018.308.018.278.271,565,200
13 Dec 20238.418.418.058.218.213,636,100
12 Dec 20238.318.498.238.418.417,539,300
11 Dec 20238.058.357.958.338.333,485,800
08 Dec 20237.858.187.778.078.071,706,300
07 Dec 20237.807.857.727.857.85812,200
06 Dec 20237.767.857.737.777.77596,700
05 Dec 20237.667.817.637.737.73966,600
04 Dec 20237.577.757.517.727.72777,000
01 Dec 20237.397.637.387.587.581,345,400
30 Nov 20237.517.537.397.407.401,179,800
29 Nov 20237.607.677.497.507.50697,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...