Garrett Motion Inc. (GTX)
9.44
0.12 (1.29%)
At close: Jan 15, 2025, 10:30 AM
GTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.28 | 9.44 | 9.20 | 9.38 | 0.18 | 1.96% | 812,885 |
| Jan 13, 2025 | 8.84 | 9.21 | 8.83 | 9.20 | 0.25 | 2.79% | 935,800 |
| Jan 10, 2025 | 8.86 | 8.97 | 8.71 | 8.95 | -0.02 | -0.22% | 865,300 |
| Jan 8, 2025 | 9.10 | 9.12 | 8.88 | 8.97 | -0.16 | -1.75% | 961,316 |
| Jan 7, 2025 | 9.09 | 9.20 | 9.00 | 9.13 | 0.04 | 0.44% | 658,400 |
| Jan 6, 2025 | 9.02 | 9.27 | 9.02 | 9.09 | 0.13 | 1.45% | 833,631 |
| Jan 3, 2025 | 9.00 | 9.03 | 8.76 | 8.96 | 0.05 | 0.56% | 760,530 |
| Jan 2, 2025 | 9.12 | 9.13 | 8.80 | 8.91 | -0.12 | -1.33% | 1,125,500 |
| Dec 31, 2024 | 8.95 | 9.15 | 8.88 | 9.03 | 0.13 | 1.46% | 873,683 |
| Dec 30, 2024 | 8.87 | 8.95 | 8.68 | 8.90 | -0.06 | -0.67% | 942,539 |
| Dec 27, 2024 | 8.98 | 9.03 | 8.90 | 8.96 | -0.09 | -0.99% | 1,206,037 |
| Dec 26, 2024 | 9.02 | 9.12 | 8.99 | 9.05 | -0.01 | -0.11% | 1,278,100 |
| Dec 24, 2024 | 9.02 | 9.12 | 9.01 | 9.06 | 0.06 | 0.67% | 457,627 |
| Dec 23, 2024 | 8.96 | 9.10 | 8.96 | 9.00 | -0.01 | -0.11% | 656,109 |
| Dec 20, 2024 | 9.03 | 9.15 | 8.99 | 9.01 | -0.09 | -0.99% | 1,527,340 |
| Dec 19, 2024 | 9.21 | 9.33 | 9.02 | 9.10 | -0.08 | -0.87% | 926,500 |
| Dec 18, 2024 | 9.36 | 9.56 | 9.08 | 9.18 | -0.16 | -1.71% | 1,058,624 |
| Dec 17, 2024 | 9.51 | 9.56 | 9.20 | 9.34 | -0.17 | -1.79% | 857,400 |
| Dec 16, 2024 | 9.50 | 9.61 | 9.37 | 9.51 | 0.01 | 0.11% | 1,146,500 |
| Dec 13, 2024 | 9.60 | 9.69 | 9.38 | 9.50 | -0.10 | -1.04% | 1,148,001 |
| Dec 12, 2024 | 9.26 | 9.61 | 9.22 | 9.60 | 0.28 | 3.00% | 1,308,244 |
| Dec 11, 2024 | 9.21 | 9.36 | 9.14 | 9.32 | 0.18 | 1.97% | 1,044,637 |
| Dec 10, 2024 | 9.00 | 9.20 | 8.89 | 9.14 | 0.14 | 1.56% | 1,468,529 |
| Dec 9, 2024 | 8.93 | 9.09 | 8.92 | 9.00 | 0.09 | 1.01% | 852,300 |
| Dec 6, 2024 | 9.19 | 9.23 | 8.79 | 8.91 | -0.28 | -3.05% | 721,800 |
| Dec 5, 2024 | 9.06 | 9.52 | 9.04 | 9.19 | 0.60 | 6.98% | 1,555,704 |
| Dec 4, 2024 | 8.37 | 8.62 | 8.35 | 8.59 | 0.19 | 2.26% | 789,500 |
| Dec 3, 2024 | 8.49 | 8.49 | 8.32 | 8.40 | -0.07 | -0.83% | 767,800 |
| Dec 2, 2024 | 8.70 | 8.70 | 8.26 | 8.47 | -0.01 | -0.12% | 835,405 |
| Nov 29, 2024 | 8.37 | 8.59 | 8.37 | 8.48 | 0.11 | 1.31% | 625,800 |
| Nov 27, 2024 | 8.52 | 8.62 | 8.35 | 8.37 | -0.11 | -1.30% | 502,100 |
| Nov 26, 2024 | 8.34 | 8.57 | 8.33 | 8.48 | 0.10 | 1.19% | 1,036,141 |
| Nov 25, 2024 | 8.34 | 8.63 | 8.34 | 8.38 | 0.07 | 0.84% | 752,152 |
| Nov 22, 2024 | 8.22 | 8.43 | 8.20 | 8.31 | 0.11 | 1.34% | 974,800 |
| Nov 21, 2024 | 7.85 | 8.21 | 7.81 | 8.20 | 0.36 | 4.59% | 2,468,746 |
| Nov 20, 2024 | 7.75 | 7.90 | 7.75 | 7.84 | 0.08 | 1.03% | 707,004 |
| Nov 19, 2024 | 7.80 | 7.84 | 7.72 | 7.76 | -0.07 | -0.89% | 521,500 |
| Nov 18, 2024 | 7.87 | 7.97 | 7.80 | 7.83 | -0.02 | -0.25% | 585,040 |
| Nov 15, 2024 | 7.82 | 8.00 | 7.77 | 7.85 | 0.05 | 0.64% | 769,738 |
| Nov 14, 2024 | 7.96 | 8.06 | 7.78 | 7.80 | -0.10 | -1.27% | 638,108 |
| Nov 13, 2024 | 8.10 | 8.13 | 7.88 | 7.90 | -0.03 | -0.38% | 843,403 |
| Nov 12, 2024 | 7.81 | 7.96 | 7.68 | 7.93 | 0.07 | 0.89% | 1,080,200 |
| Nov 11, 2024 | 7.71 | 7.89 | 7.71 | 7.86 | 0.15 | 1.95% | 745,700 |
| Nov 8, 2024 | 7.79 | 7.82 | 7.65 | 7.71 | -0.09 | -1.15% | 666,400 |
| Nov 7, 2024 | 7.71 | 7.97 | 7.70 | 7.80 | 0.16 | 2.09% | 670,100 |
| Nov 6, 2024 | 7.86 | 7.91 | 7.61 | 7.64 | 0.06 | 0.79% | 810,800 |
| Nov 5, 2024 | 7.35 | 7.63 | 7.35 | 7.58 | 0.24 | 3.27% | 472,740 |
| Nov 4, 2024 | 7.55 | 7.66 | 7.30 | 7.34 | -0.21 | -2.78% | 1,300,712 |
| Nov 1, 2024 | 7.50 | 7.69 | 7.50 | 7.55 | 0.12 | 1.62% | 851,822 |
| Oct 31, 2024 | 7.86 | 7.92 | 7.43 | 7.43 | -0.40 | -5.11% | 705,625 |