Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
8.32
+0.32 (4.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 8.08 | 8.13 | 7.97 | 8.00 | 8.00 | -1.36% | 614,280 |
| Sep 24, 2024 | 8.14 | 8.20 | 8.07 | 8.11 | 8.11 | -0.12% | 559,073 |
| Sep 23, 2024 | 8.11 | 8.16 | 8.04 | 8.12 | 8.12 | 0.25% | 434,619 |
| Sep 20, 2024 | 8.13 | 8.16 | 8.00 | 8.10 | 8.10 | -0.37% | 1,122,411 |
| Sep 19, 2024 | 8.24 | 8.25 | 8.03 | 8.13 | 8.13 | 0.99% | 1,069,450 |
| Sep 18, 2024 | 8.15 | 8.27 | 8.01 | 8.05 | 8.05 | -0.98% | 650,369 |
| Sep 17, 2024 | 8.09 | 8.24 | 8.08 | 8.13 | 8.13 | 1.12% | 693,233 |
| Sep 16, 2024 | 8.04 | 8.13 | 7.98 | 8.04 | 8.04 | 0.37% | 555,507 |
| Sep 13, 2024 | 8.04 | 8.15 | 7.98 | 8.01 | 8.01 | 0.88% | 551,066 |
| Sep 12, 2024 | 7.81 | 8.04 | 7.81 | 7.94 | 7.94 | 1.79% | 685,527 |
| Sep 11, 2024 | 7.61 | 7.81 | 7.57 | 7.80 | 7.80 | 1.83% | 735,231 |
| Sep 10, 2024 | 7.73 | 7.78 | 7.57 | 7.66 | 7.66 | -1.16% | 647,260 |
| Sep 9, 2024 | 7.89 | 7.99 | 7.71 | 7.75 | 7.75 | -2.02% | 770,533 |
| Sep 6, 2024 | 8.01 | 8.12 | 7.81 | 7.91 | 7.91 | -1.49% | 698,464 |
| Sep 5, 2024 | 8.23 | 8.24 | 7.97 | 8.03 | 8.03 | -1.71% | 618,614 |
| Sep 4, 2024 | 8.10 | 8.28 | 8.10 | 8.17 | 8.17 | 0.12% | 915,014 |
| Sep 3, 2024 | 8.34 | 8.36 | 8.08 | 8.16 | 8.16 | -2.28% | 590,198 |
| Aug 30, 2024 | 8.40 | 8.45 | 8.30 | 8.35 | 8.35 | -0.12% | 637,177 |
| Aug 29, 2024 | 8.46 | 8.50 | 8.35 | 8.36 | 8.36 | -0.24% | 631,731 |
| Aug 28, 2024 | 8.35 | 8.52 | 8.35 | 8.38 | 8.38 | -0.48% | 465,618 |
| Aug 27, 2024 | 8.39 | 8.48 | 8.34 | 8.42 | 8.42 | 0.36% | 517,143 |
| Aug 26, 2024 | 8.40 | 8.50 | 8.38 | 8.39 | 8.39 | 0.60% | 616,306 |
| Aug 23, 2024 | 8.18 | 8.44 | 8.18 | 8.34 | 8.34 | 2.96% | 546,507 |
| Aug 22, 2024 | 8.08 | 8.23 | 8.05 | 8.10 | 8.10 | - | 545,120 |
| Aug 21, 2024 | 8.09 | 8.21 | 8.06 | 8.10 | 8.10 | 0.62% | 741,698 |
| Aug 20, 2024 | 8.11 | 8.14 | 8.01 | 8.05 | 8.05 | -0.98% | 533,431 |
| Aug 19, 2024 | 8.07 | 8.21 | 8.05 | 8.13 | 8.13 | 0.74% | 676,500 |
| Aug 16, 2024 | 8.05 | 8.16 | 8.04 | 8.07 | 8.07 | -0.25% | 508,778 |
| Aug 15, 2024 | 8.20 | 8.33 | 8.08 | 8.09 | 8.09 | 0.87% | 467,426 |
| Aug 14, 2024 | 8.05 | 8.12 | 8.00 | 8.02 | 8.02 | - | 346,251 |
| Aug 13, 2024 | 7.92 | 8.06 | 7.87 | 8.02 | 8.02 | 2.30% | 812,508 |
| Aug 12, 2024 | 8.01 | 8.04 | 7.80 | 7.84 | 7.84 | -2.12% | 668,841 |
| Aug 9, 2024 | 8.21 | 8.21 | 8.00 | 8.01 | 8.01 | -1.84% | 594,577 |
| Aug 8, 2024 | 8.08 | 8.27 | 8.06 | 8.16 | 8.16 | 1.75% | 786,724 |
| Aug 7, 2024 | 7.98 | 8.18 | 7.94 | 8.02 | 8.02 | 1.39% | 667,468 |
| Aug 6, 2024 | 7.98 | 8.10 | 7.89 | 7.91 | 7.91 | -0.50% | 991,321 |
| Aug 5, 2024 | 7.91 | 8.11 | 7.71 | 7.95 | 7.95 | -4.22% | 1,398,203 |
| Aug 2, 2024 | 8.37 | 8.43 | 8.21 | 8.30 | 8.30 | -2.47% | 903,718 |
| Aug 1, 2024 | 8.80 | 8.86 | 8.40 | 8.51 | 8.51 | -2.85% | 1,252,012 |
| Jul 31, 2024 | 8.95 | 9.05 | 8.70 | 8.76 | 8.76 | -1.57% | 1,093,679 |
| Jul 30, 2024 | 8.63 | 8.99 | 8.63 | 8.90 | 8.90 | 1.71% | 1,033,947 |
| Jul 29, 2024 | 8.76 | 9.01 | 8.67 | 8.75 | 8.75 | -0.11% | 1,414,787 |
| Jul 26, 2024 | 8.09 | 8.79 | 8.09 | 8.76 | 8.76 | 8.68% | 1,888,893 |
| Jul 25, 2024 | 8.54 | 8.73 | 7.67 | 8.06 | 8.06 | -11.62% | 3,581,353 |
| Jul 24, 2024 | 9.22 | 9.32 | 9.07 | 9.12 | 9.12 | -1.94% | 959,230 |
| Jul 23, 2024 | 9.44 | 9.53 | 9.23 | 9.30 | 9.30 | -2.52% | 886,632 |
| Jul 22, 2024 | 9.48 | 9.57 | 9.43 | 9.54 | 9.54 | 0.63% | 864,927 |
| Jul 19, 2024 | 9.71 | 9.71 | 9.47 | 9.48 | 9.48 | -2.57% | 676,964 |
| Jul 18, 2024 | 9.73 | 10.08 | 9.69 | 9.73 | 9.73 | -0.10% | 904,257 |
| Jul 17, 2024 | 9.63 | 9.86 | 9.60 | 9.74 | 9.74 | 0.72% | 697,724 |
| Jul 16, 2024 | 9.36 | 9.76 | 9.32 | 9.67 | 9.67 | 3.53% | 801,662 |
| Jul 15, 2024 | 9.09 | 9.46 | 9.06 | 9.34 | 9.34 | 3.09% | 727,145 |
| Jul 12, 2024 | 9.04 | 9.13 | 9.02 | 9.06 | 9.06 | 1.23% | 796,393 |
| Jul 11, 2024 | 8.94 | 9.08 | 8.90 | 8.95 | 8.95 | 1.70% | 761,173 |
| Jul 10, 2024 | 8.65 | 8.81 | 8.64 | 8.80 | 8.80 | 2.09% | 701,615 |
| Jul 9, 2024 | 8.61 | 8.70 | 8.59 | 8.62 | 8.62 | -0.35% | 591,731 |
| Jul 8, 2024 | 8.52 | 8.74 | 8.49 | 8.65 | 8.65 | 2.13% | 741,403 |
| Jul 5, 2024 | 8.74 | 8.74 | 8.47 | 8.47 | 8.47 | -3.53% | 578,340 |
| Jul 3, 2024 | 8.73 | 8.82 | 8.72 | 8.78 | 8.78 | 1.04% | 322,394 |
| Jul 2, 2024 | 8.54 | 8.72 | 8.54 | 8.69 | 8.69 | 1.64% | 585,192 |
| Jul 1, 2024 | 8.62 | 8.75 | 8.51 | 8.55 | 8.55 | -0.47% | 564,909 |
| Jun 28, 2024 | 8.53 | 8.64 | 8.49 | 8.59 | 8.59 | 1.30% | 1,012,568 |
| Jun 27, 2024 | 8.51 | 8.59 | 8.47 | 8.48 | 8.48 | -0.24% | 736,247 |
| Jun 26, 2024 | 8.45 | 8.51 | 8.43 | 8.50 | 8.50 | - | 820,636 |
| Jun 25, 2024 | 8.75 | 8.77 | 8.48 | 8.50 | 8.50 | -2.97% | 768,433 |
| Jun 24, 2024 | 8.38 | 8.83 | 8.38 | 8.76 | 8.76 | 4.91% | 1,006,363 |
| Jun 21, 2024 | 8.48 | 8.48 | 8.32 | 8.35 | 8.35 | -0.83% | 1,704,955 |
| Jun 20, 2024 | 8.41 | 8.52 | 8.39 | 8.42 | 8.42 | -0.12% | 819,986 |
| Jun 18, 2024 | 8.52 | 8.61 | 8.42 | 8.43 | 8.43 | -1.17% | 602,239 |
| Jun 17, 2024 | 8.52 | 8.57 | 8.38 | 8.53 | 8.53 | 0.35% | 1,004,510 |
| Jun 14, 2024 | 8.60 | 8.63 | 8.47 | 8.50 | 8.50 | -1.28% | 726,780 |
| Jun 13, 2024 | 8.65 | 8.73 | 8.46 | 8.61 | 8.61 | -0.69% | 860,634 |
| Jun 12, 2024 | 8.70 | 8.85 | 8.60 | 8.67 | 8.67 | -0.23% | 1,170,891 |
| Jun 11, 2024 | 8.90 | 8.90 | 8.68 | 8.69 | 8.69 | -2.91% | 891,528 |
| Jun 10, 2024 | 8.95 | 9.04 | 8.84 | 8.95 | 8.95 | -0.33% | 824,754 |
| Jun 7, 2024 | 9.09 | 9.17 | 8.95 | 8.98 | 8.98 | -1.86% | 1,092,390 |
| Jun 6, 2024 | 9.14 | 9.29 | 9.09 | 9.15 | 9.15 | - | 870,154 |
| Jun 5, 2024 | 9.03 | 9.15 | 8.88 | 9.15 | 9.15 | 1.78% | 790,763 |
| Jun 4, 2024 | 9.17 | 9.25 | 8.96 | 8.99 | 8.99 | -2.60% | 835,526 |
| Jun 3, 2024 | 9.11 | 9.38 | 9.10 | 9.23 | 9.23 | 1.65% | 899,799 |
| May 31, 2024 | 8.81 | 9.14 | 8.79 | 9.08 | 9.08 | 3.06% | 1,067,690 |
| May 30, 2024 | 8.76 | 8.94 | 8.76 | 8.81 | 8.81 | 0.23% | 628,072 |
| May 29, 2024 | 8.82 | 8.91 | 8.78 | 8.79 | 8.79 | -1.24% | 511,149 |
| May 28, 2024 | 9.01 | 9.04 | 8.82 | 8.90 | 8.90 | -1.22% | 1,106,419 |
| May 24, 2024 | 8.90 | 9.15 | 8.90 | 9.01 | 9.01 | 1.46% | 611,671 |
| May 23, 2024 | 8.93 | 9.03 | 8.85 | 8.88 | 8.88 | -0.56% | 685,190 |
| May 22, 2024 | 9.08 | 9.13 | 8.91 | 8.93 | 8.93 | -1.87% | 985,683 |
| May 21, 2024 | 9.32 | 9.32 | 9.01 | 9.10 | 9.10 | -2.26% | 1,257,985 |
| May 20, 2024 | 9.55 | 9.55 | 9.30 | 9.31 | 9.31 | -1.69% | 899,288 |
| May 17, 2024 | 9.46 | 9.57 | 9.41 | 9.47 | 9.47 | - | 955,757 |
| May 16, 2024 | 9.63 | 9.69 | 9.39 | 9.47 | 9.47 | -1.25% | 1,167,334 |
| May 15, 2024 | 9.43 | 9.60 | 9.32 | 9.59 | 9.59 | 2.35% | 2,255,464 |
| May 14, 2024 | 9.42 | 9.48 | 9.33 | 9.37 | 9.37 | 0.32% | 865,972 |
| May 13, 2024 | 9.30 | 9.45 | 9.26 | 9.34 | 9.34 | 0.43% | 992,488 |
| May 10, 2024 | 9.51 | 9.51 | 9.27 | 9.30 | 9.30 | -1.80% | 820,663 |
| May 9, 2024 | 9.35 | 9.51 | 9.30 | 9.47 | 9.47 | 0.96% | 713,055 |
| May 8, 2024 | 9.22 | 9.40 | 9.17 | 9.38 | 9.38 | 0.32% | 760,346 |
| May 7, 2024 | 9.36 | 9.43 | 9.25 | 9.35 | 9.35 | - | 834,838 |
| May 6, 2024 | 9.53 | 9.56 | 9.32 | 9.35 | 9.35 | -1.48% | 746,089 |
| May 3, 2024 | 9.78 | 9.82 | 9.41 | 9.49 | 9.49 | -2.77% | 960,572 |