Australia markets closed

Garrett Motion Inc. (GTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.01+0.13 (+1.49%)
As of 01:59PM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20248.909.158.909.019.01305,874
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...