ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GTX Garrett Motion Inc

8.115
0.065 (0.81%)
Last Updated: 09:52:07
Delayed by 15 minutes

GTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 8.05 -0.08 -0.98% 8.15 8.27 8.01 644,542
Sep 17 2024 8.13 0.09 1.12% 8.11 8.235 8.075 690,979
Sep 16 2024 8.04 0.03 0.37% 8.04 8.13 7.98 544,246
Sep 13 2024 8.01 0.07 0.88% 8.07 8.15 7.975 543,271
Sep 12 2024 7.94 0.14 1.79% 7.91 8.035 7.85 675,161
Sep 11 2024 7.80 0.14 1.83% 7.61 7.805 7.57 735,231
Sep 10 2024 7.66 -0.09 -1.16% 7.778 7.778 7.57 629,852
Sep 09 2024 7.75 -0.16 -2.02% 7.89 7.985 7.71 770,533
Sep 06 2024 7.91 -0.12 -1.49% 8.01 8.12 7.805 692,686
Sep 05 2024 8.03 -0.14 -1.71% 8.19 8.205 7.97 605,925
Sep 04 2024 8.17 0.01 0.12% 8.10 8.28 8.095 915,018
Sep 03 2024 8.16 -0.19 -2.28% 8.36 8.36 8.08 578,356
Aug 30 2024 8.35 -0.01 -0.12% 8.40 8.45 8.295 637,177
Aug 29 2024 8.36 -0.02 -0.24% 8.46 8.50 8.35 631,731
Aug 28 2024 8.38 -0.04 -0.48% 8.35 8.52 8.35 465,618
Aug 27 2024 8.42 0.03 0.36% 8.39 8.475 8.34 517,143
Aug 26 2024 8.39 0.05 0.60% 8.40 8.50 8.38 616,306
Aug 23 2024 8.34 0.23 2.90% 8.18 8.4401 8.18 545,953
Aug 22 2024 8.105 0.01 0.06% 8.08 8.225 8.05 545,120
Aug 21 2024 8.10 0.05 0.62% 8.09 8.205 8.06 741,698
Aug 20 2024 8.05 -0.08 -0.98% 8.11 8.14 8.01 533,421
Aug 19 2024 8.13 0.06 0.74% 8.07 8.21 8.05 676,500
Aug 16 2024 8.07 -0.02 -0.25% 8.10 8.16 8.04 501,113
Aug 15 2024 8.09 0.06 0.75% 8.20 8.325 8.08 467,426
Aug 14 2024 8.03 0.01 0.12% 8.05 8.115 7.995 346,251
Aug 13 2024 8.02 0.18 2.30% 7.99 8.06 7.87 794,755
Aug 12 2024 7.84 -0.17 -2.12% 8.01 8.04 7.80 668,841
Aug 09 2024 8.01 -0.15 -1.84% 8.21 8.21 8.00 594,577
Aug 08 2024 8.16 0.14 1.75% 8.08 8.27 8.0601 786,724
Aug 07 2024 8.02 0.11 1.39% 7.98 8.18 7.94 667,468
Aug 06 2024 7.91 -0.04 -0.50% 7.98 8.10 7.89 991,320
Aug 05 2024 7.95 -0.35 -4.22% 7.97 8.11 7.71 1,315,958
Aug 02 2024 8.30 -0.21 -2.47% 8.37 8.43 8.21 839,836
Aug 01 2024 8.51 -0.25 -2.85% 8.80 8.86 8.40 1,252,012
Jul 31 2024 8.76 -0.14 -1.57% 8.95 9.05 8.70 1,093,679
Jul 30 2024 8.90 0.15 1.71% 8.63 8.99 8.63 1,033,947
Jul 29 2024 8.75 -0.01 -0.11% 8.76 9.01 8.67 1,414,787
Jul 26 2024 8.76 0.70 8.68% 8.09 8.785 8.09 1,888,893
Jul 25 2024 8.06 -1.06 -11.62% 8.54 8.54 7.665 3,490,950
Jul 24 2024 9.12 -0.18 -1.94% 9.22 9.315 9.065 950,754
Jul 23 2024 9.30 -0.20 -2.11% 9.44 9.53 9.23 886,632
Jul 22 2024 9.50 0.02 0.21% 9.48 9.57 9.43 629,980
Jul 19 2024 9.48 -0.25 -2.57% 9.71 9.71 9.47 673,717
Jul 18 2024 9.73 -0.01 -0.10% 9.73 10.08 9.69 904,257
Jul 17 2024 9.74 0.07 0.72% 9.73 9.855 9.655 688,509
Jul 16 2024 9.67 0.33 3.53% 9.30 9.76 9.30 801,662
Jul 15 2024 9.34 0.28 3.09% 9.09 9.46 9.06 727,091
Jul 12 2024 9.06 0.11 1.23% 9.04 9.13 9.02 796,393
Jul 11 2024 8.95 0.15 1.70% 8.94 9.075 8.90 700,886
Jul 10 2024 8.80 0.18 2.09% 8.64 8.81 8.64 701,615
Jul 09 2024 8.62 -0.03 -0.35% 8.61 8.695 8.59 572,099
Jul 08 2024 8.65 0.18 2.13% 8.52 8.7399 8.49 741,403
Jul 05 2024 8.47 -0.31 -3.53% 8.74 8.74 8.47 578,340
Jul 03 2024 8.78 0.09 1.04% 8.73 8.815 8.72 322,394
Jul 02 2024 8.69 0.14 1.64% 8.54 8.715 8.54 585,172
Jul 01 2024 8.55 -0.04 -0.47% 8.62 8.75 8.51 564,909
Jun 28 2024 8.59 0.11 1.30% 8.53 8.64 8.485 1,012,568
Jun 27 2024 8.48 -0.02 -0.24% 8.51 8.59 8.465 736,247
Jun 26 2024 8.50 0.00 0.00% 8.45 8.51 8.43 820,636
Jun 25 2024 8.50 -0.26 -2.97% 8.75 8.77 8.48 768,433
Jun 24 2024 8.76 0.41 4.91% 8.38 8.83 8.38 1,006,363
Jun 21 2024 8.35 -0.07 -0.83% 8.48 8.48 8.32 1,704,955

Your Recent History

Delayed Upgrade Clock