Garrett Motion Inc (GTX) Historical Stock Data
7.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTX is down -0.28% a day on average. There have been 13 days where Garrett Motion Inc closed green and 17 days where GTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.75 | 7.84 | ↑$0.09 (1.16%) | 7.75 | 7.90 | 706.19K |
| 2024-11-19 | 7.80 | 7.76 | ↓$0.04 (-0.51%) | 7.72 | 7.84 | 520.76K |
| 2024-11-18 | 7.87 | 7.83 | ↓$0.04 (-0.51%) | 7.80 | 7.97 | 583.28K |
| 2024-11-15 | 7.82 | 7.85 | ↑$0.03 (0.38%) | 7.77 | 8.00 | 769.74K |
| 2024-11-14 | 7.96 | 7.80 | ↓$0.16 (-2.01%) | 7.78 | 8.06 | 637.52K |
| 2024-11-13 | 8.10 | 7.90 | ↓$0.20 (-2.47%) | 7.88 | 8.13 | 842.55K |
| 2024-11-12 | 7.81 | 7.93 | ↑$0.12 (1.54%) | 7.68 | 7.96 | 1.06M |
| 2024-11-11 | 7.71 | 7.86 | ↑$0.15 (1.95%) | 7.71 | 7.89 | 745.69K |
| 2024-11-08 | 7.79 | 7.71 | ↓$0.08 (-1.03%) | 7.65 | 7.82 | 666.35K |
| 2024-11-07 | 7.71 | 7.80 | ↑$0.09 (1.17%) | 7.70 | 7.97 | 670.06K |
| 2024-11-06 | 7.86 | 7.64 | ↓$0.22 (-2.80%) | 7.61 | 7.91 | 810.77K |
| 2024-11-05 | 7.35 | 7.58 | ↑$0.23 (3.13%) | 7.35 | 7.63 | 472.74K |
| 2024-11-04 | 7.55 | 7.34 | ↓$0.21 (-2.78%) | 7.30 | 7.66 | 1.30M |
| 2024-11-01 | 7.50 | 7.55 | ↑$0.05 (0.67%) | 7.50 | 7.69 | 850.92K |
| 2024-10-31 | 7.86 | 7.43 | ↓$0.43 (-5.47%) | 7.43 | 7.92 | 705.61K |
| 2024-10-30 | 7.69 | 7.83 | ↑$0.14 (1.82%) | 7.68 | 7.91 | 827.78K |
| 2024-10-29 | 7.47 | 7.72 | ↑$0.25 (3.35%) | 7.46 | 7.73 | 844.61K |
| 2024-10-28 | 7.43 | 7.61 | ↑$0.18 (2.42%) | 7.41 | 7.67 | 899.35K |
| 2024-10-25 | 7.55 | 7.44 | ↓$0.11 (-1.46%) | 7.43 | 7.64 | 876.33K |
| 2024-10-24 | 7.74 | 7.39 | ↓$0.35 (-4.52%) | 7.13 | 7.86 | 3.11M |
| 2024-10-23 | 8.00 | 7.98 | ↓$0.02 (-0.25%) | 7.92 | 8.08 | 536.52K |
| 2024-10-22 | 7.98 | 8.00 | ↑$0.02 (0.25%) | 7.92 | 8.04 | 476.26K |
| 2024-10-21 | 8.15 | 7.99 | ↓$0.16 (-1.96%) | 7.97 | 8.18 | 480.80K |
| 2024-10-18 | 8.25 | 8.19 | ↓$0.06 (-0.73%) | 8.17 | 8.29 | 401.04K |
| 2024-10-17 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.11 | 8.28 | 401.60K |
| 2024-10-16 | 8.19 | 8.15 | ↓$0.04 (-0.49%) | 8.13 | 8.26 | 513.84K |
| 2024-10-15 | 8.16 | 8.12 | ↓$0.04 (-0.49%) | 8.12 | 8.27 | 651.77K |
| 2024-10-14 | 8.22 | 8.16 | ↓$0.06 (-0.73%) | 8.09 | 8.22 | 386.89K |
| 2024-10-11 | 8.23 | 8.20 | ↓$0.03 (-0.36%) | 8.10 | 8.24 | 791.72K |
| 2024-10-10 | 7.84 | 8.03 | ↑$0.19 (2.42%) | 7.84 | 8.06 | 868.27K |
Create an account or log in to view more rows.
$GTX trash
$GTX Like if you’re a bull
$GTX is it time?
$GTX good times
$GTX I think I like this stock more everyday
$GTX bear trap dude
$GTX low volume
expect flat or negative close
$GTX buy
$GTX i am trading for a better future!
$GTX Shorts are calling in all the favors