Australia markets close in 59 minutes

Garrett Motion Inc. (GTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.08-0.05 (-0.70%)
At close: 04:00PM EST
7.08 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20227.147.227.057.087.0899,100
28 Nov 20227.107.327.007.137.1380,900
25 Nov 20227.477.537.037.127.1291,300
23 Nov 20227.607.647.257.557.5575,900
22 Nov 20227.547.657.527.607.6085,900
21 Nov 20227.227.577.227.507.50134,000
18 Nov 20227.257.477.257.427.4263,900
17 Nov 20227.087.357.087.277.2766,900
16 Nov 20227.327.397.167.247.24161,600
15 Nov 20227.657.787.487.507.50250,900
14 Nov 20227.387.727.337.677.67267,000
11 Nov 20227.557.567.357.437.43177,400
10 Nov 20227.457.577.447.497.49157,000
09 Nov 20227.707.717.227.347.34168,200
08 Nov 20227.687.807.617.707.70174,000
07 Nov 20227.627.797.467.677.67215,800
04 Nov 20227.607.607.437.517.51241,800
03 Nov 20227.497.667.327.497.49360,300
02 Nov 20226.918.006.897.537.531,311,100
01 Nov 20226.727.026.726.856.85287,300
31 Oct 20226.656.926.576.646.64399,600
28 Oct 20226.726.856.566.796.79222,500
27 Oct 20226.686.776.426.696.69181,400
26 Oct 20225.826.665.826.486.48354,000
25 Oct 20225.605.935.605.845.84146,300
24 Oct 20225.705.795.575.575.57176,300
21 Oct 20225.886.035.685.785.78137,100
20 Oct 20226.156.355.835.915.91179,200
19 Oct 20226.116.356.116.216.2182,600
18 Oct 20226.186.406.186.236.2397,000
17 Oct 20226.056.256.056.136.1362,000
14 Oct 20226.306.366.006.026.0271,100
13 Oct 20226.086.336.046.306.3052,300
12 Oct 20226.186.346.056.176.1793,000
11 Oct 20226.186.346.006.206.20106,600
10 Oct 20226.166.346.166.236.2386,700
07 Oct 20226.096.206.016.176.1796,400
06 Oct 20226.096.316.026.126.12133,000
05 Oct 20225.846.185.846.126.1292,500
04 Oct 20226.006.185.916.016.01162,600
03 Oct 20225.586.075.575.955.95150,400
30 Sept 20225.825.915.655.655.65144,700
29 Sept 20225.986.025.645.915.91162,600
28 Sept 20225.776.165.776.066.06158,200
27 Sept 20225.905.985.755.855.85144,400
26 Sept 20225.906.035.735.745.74213,000
23 Sept 20226.186.225.905.955.95315,700
22 Sept 20226.146.376.136.336.33161,300
21 Sept 20226.346.376.186.226.22217,300
20 Sept 20226.616.626.376.396.39100,700
19 Sept 20226.326.696.316.676.67144,300
16 Sept 20226.496.566.366.446.44486,000
15 Sept 20226.636.816.586.586.58142,600
14 Sept 20226.786.816.636.676.67134,200
13 Sept 20226.896.976.806.836.83167,100
12 Sept 20226.867.166.827.097.09130,600
09 Sept 20226.606.966.606.886.88198,000
08 Sept 20226.606.646.416.606.60141,800
07 Sept 20226.536.626.516.606.60139,900
06 Sept 20226.656.766.506.576.57210,400
02 Sept 20226.886.936.666.686.68176,100
01 Sept 20226.846.886.686.876.87240,800
31 Aug 20226.987.046.816.896.89199,000
30 Aug 20227.227.316.997.017.01228,700
29 Aug 20227.147.507.147.287.28301,300
26 Aug 20227.617.637.247.287.28218,800
25 Aug 20227.807.897.617.657.65199,100
24 Aug 20227.597.857.427.747.74208,100
23 Aug 20227.737.737.417.467.46265,800
22 Aug 20227.907.907.567.627.62434,300
19 Aug 20227.567.827.477.657.65319,600
18 Aug 20227.817.957.367.387.38366,900
17 Aug 20227.367.807.287.757.75351,800
16 Aug 20227.167.577.067.427.42401,600
15 Aug 20227.027.146.947.087.08117,800
12 Aug 20226.967.106.917.047.04143,100
11 Aug 20227.027.156.946.976.97143,200
10 Aug 20226.947.066.776.986.98154,300
09 Aug 20226.676.856.556.816.81169,300
08 Aug 20226.926.986.526.686.68235,100
05 Aug 20226.796.956.616.936.93200,500
04 Aug 20226.766.936.746.836.83244,300
03 Aug 20226.686.866.676.796.79177,800
02 Aug 20226.656.776.576.756.75241,600
01 Aug 20226.626.716.426.656.65198,000
29 July 20226.606.636.346.616.61446,700
28 July 20226.216.706.206.606.60272,800
27 July 20226.526.726.426.596.59185,400
26 July 20226.566.696.496.546.54133,700
25 July 20226.476.746.436.656.65165,200
22 July 20226.616.676.496.526.52132,700
21 July 20226.756.756.526.626.62146,300
20 July 20226.576.866.576.776.77187,400
19 July 20226.396.696.396.606.60210,000
18 July 20226.626.626.386.416.41367,800
15 July 20226.656.746.376.636.63565,300
14 July 20227.257.286.606.776.77598,200
13 July 20227.597.697.307.407.40360,800
12 July 20227.307.807.267.667.66738,800
11 July 20227.457.507.317.327.32182,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...