Home

Garrett Motion Inc. - Common Stock (GTX)

7.7550
-0.4350 (-5.31%)
NASDAQ · Last Trade: Apr 3rd, 1:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Garrett Motion Inc. - Common Stock (GTX)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20258.008.298.008.19821,2438.19
4/01/20258.338.388.018.09985,1848.09
3/31/20258.138.458.028.371,513,4848.37
3/28/20258.528.528.188.18789,7388.18
3/27/20258.798.798.408.511,694,5028.51
3/26/20258.778.918.718.861,020,2738.86
3/25/20258.858.898.768.81953,5668.81
3/24/20258.989.088.768.771,128,3638.77
3/21/20258.949.078.848.942,929,8708.94
3/20/20258.909.048.878.97605,9348.97
3/19/20258.989.038.848.95634,7368.95
3/18/20258.929.038.888.95763,8218.95
3/17/20258.939.158.889.00881,6839.00
3/14/20258.758.978.758.951,097,1598.95
3/13/20258.918.938.658.68904,1968.68
3/12/20259.049.128.888.96948,8778.96
3/11/20259.269.328.999.091,104,1539.09
3/10/20259.109.479.109.261,331,1069.26
3/07/20259.179.509.179.462,326,1309.46
3/06/20259.309.349.129.251,235,3919.25
3/05/20259.559.639.349.351,969,1859.35
3/04/20259.529.609.349.441,528,7879.44
3/03/20259.699.859.599.641,352,7609.64
2/28/20259.679.799.559.661,387,9829.66
2/27/202510.1010.109.769.762,728,4049.76
2/26/20259.8110.029.819.993,284,5239.99
2/25/20259.709.979.649.851,695,4829.85
2/24/20259.8810.389.459.631,904,8669.63
2/21/20259.6310.149.639.881,745,7979.88
2/20/20259.149.899.079.751,675,6619.75
2/19/20259.279.329.169.27768,1739.27
2/18/20259.209.369.159.29730,3609.29
2/14/20259.209.309.189.20572,7659.20
2/13/20259.259.329.099.10796,0659.10
2/12/20259.159.229.119.18795,8549.18
2/11/20259.189.459.189.25881,2189.25
2/10/20259.539.549.209.23689,8459.23
2/07/20259.599.689.389.49583,4209.49
2/06/20259.829.919.499.55629,7549.55
2/05/20259.619.809.609.79610,5829.79
2/04/20259.359.649.339.601,115,1569.60
2/03/20259.299.499.139.41810,8319.41
1/31/20259.739.799.529.58714,4649.58
1/30/20259.709.859.699.80507,5739.80
1/29/20259.379.769.379.58816,3239.58
1/28/20259.619.709.379.41619,5169.41
1/27/20259.599.799.599.66591,7719.66
1/24/20259.609.649.409.60779,1679.60
1/23/20259.429.589.359.55737,3419.55
1/22/20259.599.699.439.45783,2189.45
1/21/20259.419.659.329.62686,7999.62
1/17/20259.439.519.359.39559,6399.39
1/16/20259.499.509.329.40561,5999.40
1/15/20259.519.519.319.45835,1029.45
1/14/20259.289.449.209.38812,8859.32
1/13/20258.849.218.839.20935,7739.14
1/10/20258.868.978.718.95865,2758.89
1/08/20259.109.128.888.97961,3168.91
1/07/20259.099.209.009.13658,3679.07
1/06/20259.029.279.029.09833,5549.03
1/03/20259.009.038.768.96760,5308.90