Australia markets closed

Garrett Motion Inc. (GTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.06+0.11 (+1.23%)
At close: 04:00PM EDT
9.07 +0.01 (+0.11%)
After hours: 04:51PM EDT
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20249.049.139.029.069.06796,400
11 July 20248.949.078.908.958.95761,200
10 July 20248.658.818.648.808.80701,600
09 July 20248.618.698.598.628.62591,700
08 July 20248.528.748.498.658.65741,400
05 July 20248.748.748.478.478.47578,300
03 July 20248.738.818.728.788.78322,400
02 July 20248.548.728.548.698.69585,200
01 July 20248.628.758.518.558.55564,900
28 June 20248.538.648.488.598.591,012,600
27 June 20248.518.598.478.488.48736,200
26 June 20248.458.518.438.508.50820,600
25 June 20248.758.778.488.508.50768,400
24 June 20248.388.838.388.768.761,006,400
21 June 20248.488.488.328.358.351,704,800
20 June 20248.418.528.398.428.42819,900
18 June 20248.528.618.428.438.43602,200
17 June 20248.528.578.388.538.531,004,500
14 June 20248.608.638.478.508.50726,800
13 June 20248.658.738.468.618.61860,600
12 June 20248.708.858.608.678.671,170,700
11 June 20248.908.908.688.698.69891,500
10 June 20248.959.048.848.958.95824,800
07 June 20249.099.178.958.988.981,092,400
06 June 20249.149.299.099.159.15870,200
05 June 20249.039.158.889.159.15790,800
04 June 20249.179.258.968.998.99835,500
03 June 20249.119.389.109.239.23899,800
31 May 20248.819.148.799.089.081,067,700
30 May 20248.768.948.768.818.81628,100
29 May 20248.828.908.788.798.79511,100
28 May 20249.019.048.828.908.901,106,400
24 May 20248.909.158.909.019.01611,700
23 May 20248.939.038.858.888.88685,200
22 May 20249.089.138.918.938.93985,700
21 May 20249.329.329.019.109.101,258,000
20 May 20249.559.559.309.319.31899,300
17 May 20249.459.579.409.479.47955,800
16 May 20249.639.699.399.479.471,167,100
15 May 20249.439.609.329.599.592,255,500
14 May 20249.419.489.329.379.37866,000
13 May 20249.309.459.269.349.34992,500
10 May 20249.519.519.279.309.30820,600
09 May 20249.359.519.309.479.47713,100
08 May 20249.229.409.179.389.38760,300
07 May 20249.369.439.259.359.35834,800
06 May 20249.539.569.329.359.35746,100
03 May 20249.789.829.419.499.49960,600
02 May 20249.479.819.449.769.76781,800
01 May 20249.529.679.369.399.39892,800
30 Apr 20249.739.739.419.569.56892,700
29 Apr 20249.809.939.589.759.751,734,700
26 Apr 20249.869.949.789.839.831,157,700
25 Apr 20249.339.998.789.889.883,989,400
24 Apr 20249.769.909.759.859.85700,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...