Garrett Motion Inc (GTX) Historical Stock Data
11.58 ↑0.22 (1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTX is up 1.04% a day on average. There have been 19 days where Garrett Motion Inc closed green and 11 days where GTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 11.41 | 11.58 | ↑$0.17 (1.49%) | 11.41 | 11.68 | 1.92M |
| 2025-05-08 | 11.41 | 11.36 | ↓$0.05 (-0.44%) | 11.35 | 11.57 | 2.15M |
| 2025-05-07 | 11.30 | 11.32 | ↑$0.02 (0.18%) | 11.23 | 11.44 | 1.91M |
| 2025-05-06 | 11.06 | 11.26 | ↑$0.20 (1.81%) | 10.90 | 11.31 | 2.01M |
| 2025-05-05 | 10.84 | 11.16 | ↑$0.32 (2.95%) | 10.68 | 11.35 | 3.52M |
| 2025-05-02 | 10.29 | 10.86 | ↑$0.57 (5.54%) | 10.29 | 11.04 | 2.81M |
| 2025-05-01 | 9.75 | 10.20 | ↑$0.45 (4.62%) | 9.60 | 10.24 | 2.23M |
| 2025-04-30 | 9.29 | 9.22 | ↓$0.07 (-0.75%) | 9.02 | 9.33 | 1.30M |
| 2025-04-29 | 9.08 | 9.21 | ↑$0.13 (1.43%) | 9.01 | 9.33 | 1.63M |
| 2025-04-28 | 9.19 | 9.16 | ↓$0.03 (-0.33%) | 9.10 | 9.28 | 1.26M |
| 2025-04-25 | 9.06 | 9.15 | ↑$0.09 (0.99%) | 9.06 | 9.22 | 1.13M |
| 2025-04-24 | 9.37 | 9.17 | ↓$0.20 (-2.13%) | 9.07 | 9.50 | 1.62M |
| 2025-04-23 | 9.19 | 9.35 | ↑$0.16 (1.74%) | 9.04 | 9.36 | 3.25M |
| 2025-04-22 | 8.96 | 9.01 | ↑$0.05 (0.56%) | 8.87 | 9.06 | 1.49M |
| 2025-04-21 | 9.02 | 8.88 | ↓$0.15 (-1.61%) | 8.77 | 9.04 | 1.60M |
| 2025-04-17 | 8.90 | 9.02 | ↑$0.12 (1.35%) | 8.90 | 9.12 | 1.90M |
| 2025-04-16 | 8.95 | 8.94 | ↓$0.01 (-0.11%) | 8.84 | 9.07 | 1.80M |
| 2025-04-15 | 9.01 | 8.94 | ↓$0.07 (-0.78%) | 8.84 | 9.09 | 2.34M |
| 2025-04-14 | 8.90 | 9.05 | ↑$0.15 (1.69%) | 8.69 | 9.22 | 7.02M |
| 2025-04-11 | 8.67 | 8.81 | ↑$0.14 (1.61%) | 8.54 | 8.88 | 1.96M |
| 2025-04-10 | 8.55 | 8.69 | ↑$0.14 (1.64%) | 8.34 | 8.74 | 1.83M |
| 2025-04-09 | 7.95 | 8.72 | ↑$0.77 (9.69%) | 7.84 | 8.91 | 2.75M |
| 2025-04-08 | 8.31 | 7.94 | ↓$0.37 (-4.45%) | 7.93 | 8.33 | 2.65M |
| 2025-04-07 | 7.27 | 8.06 | ↑$0.79 (10.87%) | 7.10 | 8.15 | 3.61M |
| 2025-04-04 | 7.29 | 7.34 | ↑$0.05 (0.69%) | 7.02 | 7.45 | 1.25M |
| 2025-04-03 | 8.04 | 7.60 | ↓$0.44 (-5.47%) | 7.57 | 8.07 | 1.43M |
| 2025-04-02 | 8.00 | 8.19 | ↑$0.19 (2.38%) | 8.00 | 8.29 | 821.24K |
| 2025-04-01 | 8.33 | 8.09 | ↓$0.24 (-2.88%) | 8.01 | 8.38 | 0.99M |
| 2025-03-31 | 8.13 | 8.37 | ↑$0.24 (2.95%) | 8.02 | 8.45 | 1.51M |
| 2025-03-28 | 8.52 | 8.18 | ↓$0.34 (-3.99%) | 8.18 | 8.52 | 789.74K |
Create an account or log in to view more rows.
$GTX Not Selling
Hodling for thousands!
$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