Garrett Motion Inc (GTX) Historical Stock Data
9.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTX is up 0.14% a day on average. There have been 17 days where Garrett Motion Inc closed green and 13 days where GTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 9.02 | 9.06 | ↑$0.04 (0.44%) | 9.01 | 9.12 | 457.63K |
| 2024-12-23 | 8.96 | 9.00 | ↑$0.04 (0.45%) | 8.96 | 9.10 | 656.10K |
| 2024-12-20 | 9.03 | 9.01 | ↓$0.02 (-0.22%) | 8.99 | 9.16 | 1.53M |
| 2024-12-19 | 9.21 | 9.10 | ↓$0.11 (-1.19%) | 9.02 | 9.33 | 0.93M |
| 2024-12-18 | 9.36 | 9.18 | ↓$0.18 (-1.92%) | 9.08 | 9.56 | 1.06M |
| 2024-12-17 | 9.51 | 9.34 | ↓$0.17 (-1.79%) | 9.20 | 9.56 | 857.37K |
| 2024-12-16 | 9.50 | 9.51 | ↑$0.01 (0.11%) | 9.37 | 9.61 | 1.14M |
| 2024-12-13 | 9.60 | 9.50 | ↓$0.10 (-1.04%) | 9.38 | 9.69 | 1.15M |
| 2024-12-12 | 9.26 | 9.60 | ↑$0.34 (3.67%) | 9.22 | 9.61 | 1.31M |
| 2024-12-11 | 9.21 | 9.32 | ↑$0.11 (1.19%) | 9.14 | 9.36 | 1.04M |
| 2024-12-10 | 9.00 | 9.14 | ↑$0.14 (1.56%) | 8.89 | 9.20 | 1.47M |
| 2024-12-09 | 8.93 | 9.00 | ↑$0.07 (0.78%) | 8.92 | 9.09 | 852.27K |
| 2024-12-06 | 9.19 | 8.91 | ↓$0.28 (-3.05%) | 8.79 | 9.23 | 721.77K |
| 2024-12-05 | 9.06 | 9.19 | ↑$0.13 (1.43%) | 9.04 | 9.52 | 1.56M |
| 2024-12-04 | 8.37 | 8.59 | ↑$0.22 (2.63%) | 8.35 | 8.62 | 789.45K |
| 2024-12-03 | 8.49 | 8.40 | ↓$0.09 (-1.06%) | 8.32 | 8.49 | 767.78K |
| 2024-12-02 | 8.70 | 8.47 | ↓$0.23 (-2.64%) | 8.26 | 8.70 | 835.41K |
| 2024-11-29 | 8.37 | 8.48 | ↑$0.11 (1.31%) | 8.37 | 8.59 | 625.75K |
| 2024-11-27 | 8.52 | 8.37 | ↓$0.15 (-1.76%) | 8.35 | 8.62 | 502.09K |
| 2024-11-26 | 8.34 | 8.48 | ↑$0.14 (1.68%) | 8.33 | 8.57 | 1.04M |
| 2024-11-25 | 8.34 | 8.38 | ↑$0.04 (0.48%) | 8.34 | 8.63 | 752.12K |
| 2024-11-22 | 8.22 | 8.31 | ↑$0.09 (1.09%) | 8.20 | 8.43 | 0.97M |
| 2024-11-21 | 7.85 | 8.20 | ↑$0.35 (4.46%) | 7.81 | 8.21 | 2.47M |
| 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 |
Create an account or log in to view more rows.
$GTX when's the offering?
$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!