NasdaqGS - Delayed Quote USD

Garrett Motion Inc. (GTX)

10.33
+0.10
+(0.98%)
At close: June 10 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202510.2510.4810.2510.3310.331,851,200
Jun 9, 202510.1910.2810.1210.2310.231,363,600
Jun 6, 202510.2310.3010.0810.1910.192,788,000
Jun 5, 202510.1410.2910.0410.1510.151,631,100
Jun 4, 202510.1410.2810.0310.1310.131,867,900
Jun 3, 202510.1910.3510.1210.1410.141,937,100
Jun 2, 2025 0.06 Dividend
Jun 2, 202510.4910.5510.1510.1910.192,642,200
May 30, 202510.6510.7210.4510.6010.542,357,400
May 29, 202510.9110.9410.5910.6810.626,893,400
May 28, 202511.2311.2410.8410.8610.804,375,700
May 27, 202511.1211.3310.9711.2811.222,922,500
May 23, 202511.0211.1110.8110.9610.902,365,300
May 22, 202511.3611.5411.0511.1811.123,368,700
May 21, 202511.2011.3610.2610.3510.294,080,500
May 20, 202511.9012.0511.8111.9011.83809,900
May 19, 202511.8612.0111.7411.9511.881,320,300
May 16, 202511.7812.0211.7712.0011.931,789,100
May 15, 202511.9912.0911.5411.8811.811,736,100
May 14, 202511.9512.0711.9312.0411.972,008,800
May 13, 202512.0412.0811.8711.9511.882,333,900
May 12, 202511.7912.0211.5612.0011.932,545,500
May 9, 202511.4111.6811.4111.5811.511,924,500
May 8, 202511.4111.5711.3511.3611.302,148,700
May 7, 202511.3011.4411.2311.3211.261,906,800
May 6, 202511.0611.3110.9011.2611.202,008,700
May 5, 202510.8411.3510.6811.1611.103,517,500
May 2, 202510.2911.0410.2810.8610.802,810,800
May 1, 20259.7510.249.6010.2010.142,231,700
Apr 30, 20259.299.339.029.229.171,302,200
Apr 29, 20259.089.329.019.219.161,630,700
Apr 28, 20259.199.289.109.169.111,261,100
Apr 25, 20259.069.229.069.159.101,132,000
Apr 24, 20259.379.509.069.179.121,621,700
Apr 23, 20259.199.369.049.359.303,249,400
Apr 22, 20258.969.068.879.018.961,489,000
Apr 21, 20259.029.048.778.888.821,598,100
Apr 17, 20258.909.118.909.028.971,904,900
Apr 16, 20258.959.078.848.948.891,803,800
Apr 15, 20259.019.098.848.948.892,341,900
Apr 14, 20258.909.228.699.059.007,021,300
Apr 11, 20258.678.888.548.818.761,960,800
Apr 10, 20258.558.738.348.698.641,831,900
Apr 9, 20257.958.907.848.728.672,751,500
Apr 8, 20258.318.337.937.947.902,648,800
Apr 7, 20257.278.157.108.068.013,610,300
Apr 4, 20257.297.457.017.347.301,247,100
Apr 3, 20258.048.067.577.607.561,426,800
Apr 2, 20258.008.287.998.198.14821,000
Apr 1, 20258.338.388.018.098.04985,200
Mar 31, 20258.138.458.028.378.321,513,500
Mar 28, 20258.528.528.188.188.13789,700
Mar 27, 20258.798.798.408.518.461,694,500
Mar 26, 20258.778.918.708.868.811,020,300
Mar 25, 20258.858.898.768.818.76953,600
Mar 24, 20258.989.088.768.778.721,128,400
Mar 21, 20258.949.078.848.948.892,929,900
Mar 20, 20258.909.038.878.978.92605,900
Mar 19, 20258.989.038.848.958.90634,700
Mar 18, 20258.929.038.888.958.90763,800
Mar 17, 20258.939.158.889.008.95881,700
Mar 14, 20258.758.978.758.958.901,097,000
Mar 13, 20258.918.938.658.688.63904,200
Mar 12, 20259.049.118.888.968.91948,900
Mar 11, 20259.269.328.999.099.041,104,200
Mar 10, 20259.109.489.109.269.211,331,100
Mar 7, 20259.179.509.179.469.412,326,100
Mar 6, 20259.309.349.129.259.201,256,200
Mar 5, 20259.559.649.349.359.301,984,600
Mar 4, 20259.529.609.349.449.391,539,800
Mar 3, 20259.699.859.599.649.591,352,800
Feb 28, 20259.679.789.559.669.611,388,000
Feb 27, 202510.1010.109.769.769.702,728,400
Feb 26, 20259.8110.029.819.999.933,284,500
Feb 25, 20259.709.979.649.859.791,695,500
Feb 24, 20259.8810.399.459.639.581,904,900
Feb 21, 20259.6310.149.639.889.821,745,800
Feb 20, 20259.149.909.079.759.691,675,700
Feb 19, 20259.279.329.169.279.22768,200
Feb 18, 20259.209.369.159.299.24730,400
Feb 14, 20259.209.319.189.209.15572,800
Feb 13, 20259.259.329.099.109.05796,100
Feb 12, 20259.159.239.109.189.13795,900
Feb 11, 20259.189.449.189.259.20881,200
Feb 10, 20259.539.549.209.239.18689,800
Feb 7, 20259.599.689.389.499.44583,400
Feb 6, 20259.829.919.499.559.50629,800
Feb 5, 20259.619.809.609.799.73610,600
Feb 4, 20259.359.649.339.609.551,115,200
Feb 3, 20259.299.499.139.419.36810,800
Jan 31, 20259.739.789.529.589.53714,500
Jan 30, 20259.709.859.699.809.74507,600
Jan 29, 20259.379.769.379.589.53816,300
Jan 28, 20259.619.709.369.419.36619,500
Jan 27, 20259.599.799.599.669.61591,800
Jan 24, 20259.609.659.409.609.55779,200
Jan 23, 20259.429.589.359.559.50737,300
Jan 22, 20259.599.699.439.459.40783,200
Jan 21, 20259.419.659.329.629.57686,800
Jan 17, 20259.439.519.359.399.34559,600
Jan 16, 20259.499.509.329.409.35561,600
Jan 15, 2025 0.06 Dividend
Jan 15, 20259.519.519.319.459.40835,100
Jan 14, 20259.289.449.199.389.27812,900
Jan 13, 20258.849.218.839.209.09935,800
Jan 10, 20258.868.978.718.958.84865,300
Jan 8, 20259.109.128.888.978.86961,100
Jan 7, 20259.099.199.009.139.02658,400
Jan 6, 20259.029.279.029.098.98833,600
Jan 3, 20259.009.038.768.968.85760,500
Jan 2, 20259.129.138.808.918.801,125,500
Dec 31, 20248.959.158.889.038.92873,600
Dec 30, 20248.878.958.688.908.79942,500
Dec 27, 20248.989.038.908.968.851,206,000
Dec 26, 20249.029.118.999.058.941,278,100
Dec 24, 20249.029.129.019.068.95457,600
Dec 23, 20248.969.108.969.008.89656,100
Dec 20, 20249.039.158.989.018.901,527,300
Dec 19, 20249.219.339.029.108.99926,500
Dec 18, 20249.369.569.089.189.071,058,600
Dec 17, 20249.519.569.209.349.23857,400
Dec 16, 20249.509.619.379.519.401,146,500
Dec 13, 20249.609.699.389.509.391,147,800
Dec 12, 20249.269.619.229.609.481,308,200
Dec 11, 20249.219.369.149.329.211,044,300
Dec 10, 20249.009.208.899.149.031,468,500
Dec 9, 20248.939.098.929.008.89852,300
Dec 6, 20249.199.238.798.918.80721,800
Dec 5, 20249.069.529.049.199.081,555,500
Dec 4, 20248.378.628.358.598.49789,500
Dec 3, 20248.498.498.328.408.30767,800
Dec 2, 20248.708.708.268.478.37835,400
Nov 29, 20248.378.598.378.488.38625,800
Nov 27, 20248.528.628.358.378.27502,100
Nov 26, 20248.348.578.338.488.381,036,100
Nov 25, 20248.348.638.348.388.28752,100
Nov 22, 20248.228.438.208.318.21974,800
Nov 21, 20247.858.217.818.208.102,468,700
Nov 20, 20247.757.907.757.847.75707,000
Nov 19, 20247.807.847.727.767.67521,500
Nov 18, 20247.877.977.807.837.74585,000
Nov 15, 20247.828.007.777.857.76769,700
Nov 14, 20247.968.067.787.807.71638,000
Nov 13, 20248.108.137.887.907.81843,400
Nov 12, 20247.817.957.687.937.831,080,200
Nov 11, 20247.717.897.717.867.77745,700
Nov 8, 20247.797.827.647.717.62666,400
Nov 7, 20247.717.977.707.807.71670,100
Nov 6, 20247.867.917.617.647.55810,800
Nov 5, 20247.357.637.357.587.49472,700
Nov 4, 20247.557.667.307.347.251,300,700
Nov 1, 20247.507.697.507.557.46851,800
Oct 31, 20247.867.927.437.437.34705,600
Oct 30, 20247.697.917.687.837.74827,800
Oct 29, 20247.477.737.467.727.63844,600
Oct 28, 20247.437.677.417.617.52899,400
Oct 25, 20247.557.647.437.447.35878,900
Oct 24, 20247.747.867.137.397.303,112,500
Oct 23, 20248.008.077.927.987.88859,100
Oct 22, 20247.988.047.928.007.90476,300
Oct 21, 20248.158.187.977.997.89480,800
Oct 18, 20248.258.298.178.198.09401,000
Oct 17, 20248.208.288.108.208.10402,700
Oct 16, 20248.198.268.138.158.05513,900
Oct 15, 20248.168.278.128.128.02651,800
Oct 14, 20248.228.228.098.168.06386,900
Oct 11, 20248.238.248.108.208.10791,700
Oct 10, 20247.848.067.848.037.93870,000
Oct 9, 20247.847.987.827.907.81570,200
Oct 8, 20248.008.007.867.887.79660,800
Oct 7, 20248.048.067.888.007.901,295,300
Oct 4, 20248.098.107.968.047.941,290,600
Oct 3, 20247.988.037.907.967.86982,000
Oct 2, 20248.098.238.058.067.96942,800
Oct 1, 20248.188.278.108.148.041,033,100
Sep 30, 20248.278.328.118.188.081,676,300
Sep 27, 20248.418.468.318.358.25620,500
Sep 26, 20248.108.388.108.328.22959,400
Sep 25, 20248.088.137.978.007.90614,300
Sep 24, 20248.148.198.078.118.01559,100
Sep 23, 20248.118.158.048.128.02434,600
Sep 20, 20248.138.167.998.108.001,122,400
Sep 19, 20248.248.258.038.138.031,069,400
Sep 18, 20248.158.278.018.057.95650,400
Sep 17, 20248.098.238.078.138.03693,200
Sep 16, 20248.048.137.988.047.94555,500
Sep 13, 20248.048.157.978.017.91551,100
Sep 12, 20247.818.037.817.947.84685,500
Sep 11, 20247.617.807.577.807.71735,200
Sep 10, 20247.737.787.577.667.57647,300
Sep 9, 20247.897.997.717.757.66770,500
Sep 6, 20248.018.127.807.917.81698,500
Sep 5, 20248.238.237.978.037.93618,600
Sep 4, 20248.108.288.108.178.07915,000
Sep 3, 20248.348.368.088.168.06590,200
Aug 30, 20248.408.458.308.358.25637,200
Aug 29, 20248.468.508.358.368.26631,700
Aug 28, 20248.358.528.358.388.28465,600
Aug 27, 20248.398.488.348.428.32517,100
Aug 26, 20248.408.508.388.398.29616,300
Aug 23, 20248.188.448.188.348.24546,500
Aug 22, 20248.088.238.058.108.00545,100
Aug 21, 20248.098.208.068.108.00741,700
Aug 20, 20248.118.148.018.057.95533,400
Aug 19, 20248.078.218.058.138.03676,500
Aug 16, 20248.058.168.048.077.97508,800
Aug 15, 20248.208.328.088.097.99467,400
Aug 14, 20248.058.117.998.027.92346,300
Aug 13, 20247.928.067.878.027.92812,500
Aug 12, 20248.018.047.807.847.75668,800
Aug 9, 20248.218.218.008.017.91594,600
Aug 8, 20248.088.278.068.168.06786,700
Aug 7, 20247.988.187.948.027.92667,500
Aug 6, 20247.988.107.897.917.81991,300
Aug 5, 20247.918.117.717.957.851,398,200
Aug 2, 20248.378.438.218.308.20903,500
Aug 1, 20248.808.868.408.518.411,252,000
Jul 31, 20248.959.058.708.768.651,093,700
Jul 30, 20248.638.998.638.908.791,033,900
Jul 29, 20248.769.018.678.758.641,414,800
Jul 26, 20248.098.788.098.768.651,888,900
Jul 25, 20248.548.737.668.067.963,581,300
Jul 24, 20249.229.319.069.129.01959,200
Jul 23, 20249.449.539.239.309.19886,600
Jul 22, 20249.489.579.439.549.43864,900
Jul 19, 20249.719.719.479.489.37677,000
Jul 18, 20249.7310.089.699.739.61904,300
Jul 17, 20249.639.859.609.749.62697,700
Jul 16, 20249.369.769.329.679.55801,700
Jul 15, 20249.099.469.069.349.23727,100
Jul 12, 20249.049.139.029.068.95796,400
Jul 11, 20248.949.078.908.958.84761,200
Jul 10, 20248.658.818.648.808.69701,600
Jul 9, 20248.618.698.598.628.52591,700
Jul 8, 20248.528.748.498.658.55741,400
Jul 5, 20248.748.748.478.478.37578,300
Jul 3, 20248.738.818.728.788.67322,400
Jul 2, 20248.548.728.548.698.59585,200
Jul 1, 20248.628.758.518.558.45564,900
Jun 28, 20248.538.648.488.598.491,012,600
Jun 27, 20248.518.598.478.488.38736,200
Jun 26, 20248.458.518.438.508.40820,600
Jun 25, 20248.758.778.488.508.40768,400
Jun 24, 20248.388.838.388.768.651,006,400
Jun 21, 20248.488.488.328.358.251,704,800
Jun 20, 20248.418.528.398.428.32819,900
Jun 18, 20248.528.618.428.438.33602,200
Jun 17, 20248.528.578.388.538.431,004,500
Jun 14, 20248.608.638.478.508.40726,800
Jun 13, 20248.658.738.468.618.51860,600
Jun 12, 20248.708.858.608.678.571,170,700
Jun 11, 20248.908.908.688.698.59891,500

Related Tickers

ADNT Adient plc
17.62
+6.98%
 
DAN Dana Incorporated
17.40
+0.40%
 
MPAA Motorcar Parts of America, Inc.
10.39
+6.89%
 
LEA Lear Corporation
95.23
+5.34%
 
STRT Strattec Security Corporation
58.35
+6.05%
 
AXL American Axle & Manufacturing Holdings, Inc.
4.4100
+3.52%
 
XPEL XPEL, Inc.
37.75
+0.49%
 
PHIN PHINIA Inc.
44.05
+1.54%
 
SUP Superior Industries International, Inc.
0.4395
-2.36%
 
ALSN Allison Transmission Holdings, Inc.
101.55
+0.47%