GTX - Garrett Motion Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 8.61 | 8.68 | 8.45 | 8.52 | 8.52 | 388,100 |
| 01 June 2023 | 8.30 | 8.67 | 8.21 | 8.53 | 8.53 | 435,400 |
| 31 May 2023 | 7.98 | 8.30 | 7.95 | 8.28 | 8.28 | 1,202,400 |
| 30 May 2023 | 8.06 | 8.11 | 7.93 | 7.98 | 7.98 | 293,100 |
| 26 May 2023 | 8.20 | 8.25 | 8.11 | 8.12 | 8.12 | 140,200 |
| 25 May 2023 | 8.15 | 8.22 | 7.96 | 8.19 | 8.19 | 269,000 |
| 24 May 2023 | 8.17 | 8.19 | 8.05 | 8.15 | 8.15 | 298,700 |
| 23 May 2023 | 8.28 | 8.34 | 8.18 | 8.19 | 8.19 | 207,500 |
| 22 May 2023 | 8.13 | 8.33 | 8.10 | 8.29 | 8.29 | 211,300 |
| 19 May 2023 | 8.37 | 8.37 | 8.09 | 8.13 | 8.13 | 173,200 |
| 18 May 2023 | 8.13 | 8.42 | 8.08 | 8.30 | 8.30 | 346,000 |
| 17 May 2023 | 8.23 | 8.25 | 8.04 | 8.12 | 8.12 | 306,200 |
| 16 May 2023 | 8.07 | 8.28 | 8.05 | 8.22 | 8.22 | 214,600 |
| 15 May 2023 | 7.99 | 8.24 | 7.96 | 8.09 | 8.09 | 228,600 |
| 12 May 2023 | 8.12 | 8.27 | 7.94 | 7.98 | 7.98 | 213,700 |
| 11 May 2023 | 8.18 | 8.18 | 7.91 | 8.09 | 8.09 | 170,300 |
| 10 May 2023 | 8.40 | 8.44 | 8.23 | 8.27 | 8.27 | 271,200 |
| 09 May 2023 | 8.05 | 8.34 | 8.05 | 8.32 | 8.32 | 386,800 |
| 08 May 2023 | 7.94 | 8.13 | 7.94 | 8.08 | 8.08 | 257,400 |
| 05 May 2023 | 7.80 | 8.04 | 7.79 | 7.97 | 7.97 | 155,200 |
| 04 May 2023 | 8.05 | 8.15 | 7.73 | 7.78 | 7.78 | 263,300 |
| 03 May 2023 | 8.41 | 8.46 | 8.08 | 8.08 | 8.08 | 235,500 |
| 02 May 2023 | 8.35 | 8.41 | 8.15 | 8.41 | 8.41 | 689,500 |
| 01 May 2023 | 8.23 | 8.50 | 8.23 | 8.35 | 8.35 | 408,400 |
| 28 Apr 2023 | 8.30 | 8.38 | 8.20 | 8.26 | 8.26 | 244,200 |
| 27 Apr 2023 | 8.06 | 8.32 | 8.06 | 8.31 | 8.31 | 352,400 |
| 26 Apr 2023 | 8.15 | 8.23 | 8.03 | 8.15 | 8.15 | 210,800 |
| 25 Apr 2023 | 8.13 | 8.43 | 7.99 | 8.16 | 8.16 | 506,200 |
| 24 Apr 2023 | 8.30 | 8.30 | 7.52 | 8.13 | 8.13 | 558,100 |
| 21 Apr 2023 | 8.24 | 8.29 | 8.02 | 8.18 | 8.18 | 278,200 |
| 20 Apr 2023 | 8.04 | 8.20 | 8.00 | 8.19 | 8.19 | 364,900 |
| 19 Apr 2023 | 7.95 | 8.16 | 7.84 | 8.12 | 8.12 | 244,500 |
| 18 Apr 2023 | 8.01 | 8.15 | 7.79 | 7.97 | 7.97 | 563,900 |
| 17 Apr 2023 | 8.49 | 8.55 | 7.96 | 8.02 | 8.02 | 497,300 |
| 14 Apr 2023 | 8.17 | 8.26 | 7.86 | 7.90 | 7.90 | 255,500 |
| 13 Apr 2023 | 8.25 | 8.44 | 8.11 | 8.18 | 8.18 | 632,700 |
| 12 Apr 2023 | 8.29 | 8.35 | 8.23 | 8.25 | 8.25 | 83,300 |
| 11 Apr 2023 | 8.14 | 8.26 | 8.13 | 8.24 | 8.24 | 111,700 |
| 10 Apr 2023 | 8.03 | 8.17 | 7.96 | 8.11 | 8.11 | 101,400 |
| 06 Apr 2023 | 8.11 | 8.15 | 8.01 | 8.01 | 8.01 | 118,600 |
| 05 Apr 2023 | 8.11 | 8.17 | 7.93 | 8.16 | 8.16 | 332,300 |
| 04 Apr 2023 | 7.86 | 8.24 | 7.78 | 8.13 | 8.13 | 394,100 |
| 03 Apr 2023 | 7.72 | 7.82 | 7.70 | 7.71 | 7.71 | 118,200 |
| 31 Mar 2023 | 7.33 | 7.69 | 7.29 | 7.66 | 7.66 | 476,200 |
| 30 Mar 2023 | 7.48 | 7.63 | 7.23 | 7.31 | 7.31 | 135,100 |
| 29 Mar 2023 | 7.40 | 7.48 | 7.33 | 7.44 | 7.44 | 81,000 |
| 28 Mar 2023 | 7.12 | 7.40 | 7.12 | 7.35 | 7.35 | 204,400 |
| 27 Mar 2023 | 7.09 | 7.26 | 7.09 | 7.16 | 7.16 | 69,100 |
| 24 Mar 2023 | 6.96 | 7.12 | 6.95 | 7.12 | 7.12 | 106,200 |
| 23 Mar 2023 | 7.10 | 7.16 | 6.82 | 6.96 | 6.96 | 160,100 |
| 22 Mar 2023 | 6.88 | 7.25 | 6.88 | 7.08 | 7.08 | 117,200 |
| 21 Mar 2023 | 6.87 | 7.07 | 6.84 | 6.89 | 6.89 | 150,600 |
| 20 Mar 2023 | 6.84 | 6.89 | 6.78 | 6.82 | 6.82 | 128,800 |
| 17 Mar 2023 | 6.99 | 7.02 | 6.63 | 6.84 | 6.84 | 357,400 |
| 16 Mar 2023 | 6.86 | 7.14 | 6.83 | 7.07 | 7.07 | 170,900 |
| 15 Mar 2023 | 7.16 | 7.16 | 6.91 | 7.00 | 7.00 | 205,200 |
| 14 Mar 2023 | 7.20 | 7.40 | 7.18 | 7.29 | 7.29 | 289,300 |
| 13 Mar 2023 | 7.15 | 7.28 | 7.02 | 7.15 | 7.15 | 205,100 |
| 10 Mar 2023 | 7.64 | 7.72 | 7.28 | 7.30 | 7.30 | 135,100 |
| 09 Mar 2023 | 7.84 | 7.89 | 7.64 | 7.64 | 7.64 | 134,400 |
| 08 Mar 2023 | 8.04 | 8.07 | 7.66 | 7.85 | 7.85 | 134,800 |
| 07 Mar 2023 | 7.93 | 8.05 | 7.84 | 8.04 | 8.04 | 303,800 |
| 06 Mar 2023 | 8.05 | 8.08 | 7.89 | 7.95 | 7.95 | 98,000 |
| 03 Mar 2023 | 7.96 | 8.11 | 7.95 | 8.03 | 8.03 | 121,800 |
| 02 Mar 2023 | 7.84 | 7.93 | 7.76 | 7.91 | 7.91 | 102,200 |
| 01 Mar 2023 | 7.71 | 7.87 | 7.61 | 7.84 | 7.84 | 179,300 |
| 28 Feb 2023 | 7.74 | 7.78 | 7.63 | 7.72 | 7.72 | 135,200 |
| 27 Feb 2023 | 7.79 | 7.90 | 7.62 | 7.75 | 7.75 | 182,500 |
| 24 Feb 2023 | 7.57 | 7.78 | 7.41 | 7.70 | 7.70 | 181,800 |
| 23 Feb 2023 | 7.97 | 8.10 | 7.71 | 7.72 | 7.72 | 151,200 |
| 22 Feb 2023 | 7.90 | 7.99 | 7.78 | 7.95 | 7.95 | 125,400 |
| 21 Feb 2023 | 8.29 | 8.29 | 7.80 | 7.91 | 7.91 | 314,800 |
| 17 Feb 2023 | 8.20 | 8.42 | 8.16 | 8.36 | 8.36 | 152,200 |
| 16 Feb 2023 | 8.28 | 8.28 | 8.05 | 8.24 | 8.24 | 208,800 |
| 15 Feb 2023 | 8.25 | 8.51 | 8.17 | 8.32 | 8.32 | 371,800 |
| 14 Feb 2023 | 8.05 | 8.43 | 7.75 | 8.27 | 8.27 | 426,100 |
| 13 Feb 2023 | 8.30 | 8.58 | 8.18 | 8.44 | 8.44 | 189,000 |
| 10 Feb 2023 | 8.25 | 8.39 | 8.20 | 8.35 | 8.35 | 190,600 |
| 09 Feb 2023 | 8.48 | 8.58 | 8.25 | 8.27 | 8.27 | 216,500 |
| 08 Feb 2023 | 8.28 | 8.42 | 8.11 | 8.39 | 8.39 | 263,700 |
| 07 Feb 2023 | 8.65 | 8.65 | 8.25 | 8.30 | 8.30 | 244,600 |
| 06 Feb 2023 | 8.50 | 8.64 | 8.32 | 8.62 | 8.62 | 266,500 |
| 03 Feb 2023 | 8.36 | 8.57 | 8.26 | 8.50 | 8.50 | 241,200 |
| 02 Feb 2023 | 8.45 | 8.54 | 8.32 | 8.38 | 8.38 | 258,200 |
| 01 Feb 2023 | 8.06 | 8.39 | 8.01 | 8.38 | 8.38 | 298,800 |
| 31 Jan 2023 | 7.80 | 8.02 | 7.78 | 8.00 | 8.00 | 232,000 |
| 30 Jan 2023 | 7.79 | 7.90 | 7.77 | 7.79 | 7.79 | 145,800 |
| 27 Jan 2023 | 7.77 | 7.91 | 7.76 | 7.84 | 7.84 | 232,100 |
| 26 Jan 2023 | 7.65 | 7.85 | 7.61 | 7.75 | 7.75 | 190,300 |
| 25 Jan 2023 | 7.65 | 7.68 | 7.54 | 7.65 | 7.65 | 112,000 |
| 24 Jan 2023 | 7.56 | 7.70 | 7.50 | 7.68 | 7.68 | 131,300 |
| 23 Jan 2023 | 7.66 | 7.74 | 7.45 | 7.56 | 7.56 | 235,000 |
| 20 Jan 2023 | 7.60 | 7.70 | 7.55 | 7.60 | 7.60 | 160,900 |
| 19 Jan 2023 | 7.66 | 7.68 | 7.54 | 7.62 | 7.62 | 101,800 |
| 18 Jan 2023 | 7.53 | 7.72 | 7.53 | 7.67 | 7.67 | 169,500 |
| 17 Jan 2023 | 7.80 | 7.86 | 7.59 | 7.61 | 7.61 | 183,700 |
| 13 Jan 2023 | 7.80 | 7.96 | 7.76 | 7.91 | 7.91 | 122,400 |
| 12 Jan 2023 | 7.81 | 7.91 | 7.77 | 7.82 | 7.82 | 119,900 |
| 11 Jan 2023 | 7.69 | 7.86 | 7.64 | 7.79 | 7.79 | 104,000 |
| 10 Jan 2023 | 7.58 | 7.73 | 7.51 | 7.69 | 7.69 | 104,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.