Garrett Motion Inc (NY: GTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	11.50	11.65	11.23	11.57	480,900	-0.05(-0.43%)
Nov 27, 2019	11.42	11.65	11.29	11.62	818,400	+0.22(+1.93%)
Nov 26, 2019	10.75	11.46	10.55	11.40	831,526	+0.65(+6.05%)
Nov 25, 2019	10.51	10.79	10.41	10.75	314,176	+0.23(+2.19%)
Nov 22, 2019	10.35	10.64	10.25	10.52	289,500	+0.31(+3.04%)
Nov 21, 2019	10.29	10.35	9.890	10.21	560,227	-0.07(-0.68%)
Nov 20, 2019	10.64	10.87	10.27	10.28	498,111	-0.49(-4.55%)
Nov 19, 2019	10.12	10.79	9.985	10.77	714,747	+0.65(+6.42%)
Nov 18, 2019	10.54	10.56	10.11	10.12	319,095	-0.45(-4.26%)
Nov 15, 2019	10.32	10.62	10.12	10.57	684,800	+0.38(+3.73%)
Nov 14, 2019	10.16	10.44	10.06	10.19	615,205	+0.07(+0.69%)
Nov 13, 2019	10.19	10.48	10.01	10.12	1,022,257	-0.09(-0.88%)
Nov 12, 2019	10.62	10.77	10.11	10.21	756,765	-0.42(-3.95%)
Nov 11, 2019	10.00	10.65	9.600	10.63	593,128	+0.68(+6.83%)
Nov 08, 2019	9.380	10.70	8.460	9.950	973,800	-0.52(-4.97%)
Nov 07, 2019	10.22	10.65	10.22	10.47	548,975	+0.38(+3.77%)
Nov 06, 2019	10.44	10.44	10.01	10.09	426,755	-0.38(-3.63%)
Nov 05, 2019	10.62	11.00	10.38	10.47	879,009	-0.12(-1.13%)
Nov 04, 2019	10.07	10.60	10.07	10.59	542,126	+0.63(+6.33%)
Nov 01, 2019	9.590	10.00	9.520	9.960	455,200	+0.46(+4.84%)
Oct 31, 2019	9.950	10.18	9.420	9.500	888,488	-0.48(-4.81%)
Oct 30, 2019	9.990	10.05	9.650	9.980	569,697	-0.03(-0.30%)
Oct 29, 2019	10.29	10.49	9.940	10.01	651,354	-0.35(-3.38%)
Oct 28, 2019	9.990	10.49	9.972	10.36	658,504	+0.40(+4.02%)
Oct 25, 2019	9.300	9.970	9.300	9.960	792,600	+0.62(+6.64%)
Oct 24, 2019	9.750	9.880	9.240	9.340	538,946	-0.39(-4.01%)
Oct 23, 2019	9.830	9.830	9.450	9.730	396,932	+0.00(+0.00%)
Oct 22, 2019	9.530	9.770	9.390	9.730	438,422	+0.21(+2.21%)
Oct 21, 2019	9.500	9.780	9.320	9.520	400,278	+0.12(+1.28%)
Oct 18, 2019	9.720	9.720	9.240	9.400	430,900	-0.37(-3.79%)
Oct 17, 2019	9.670	10.03	9.650	9.770	410,108	+0.04(+0.41%)
Oct 16, 2019	9.330	9.980	9.330	9.730	460,748	+0.35(+3.73%)
Oct 15, 2019	9.110	9.540	9.010	9.380	353,689	+0.27(+2.96%)
Oct 14, 2019	9.510	9.530	9.000	9.110	447,557	-0.49(-5.10%)
Oct 11, 2019	9.250	9.630	9.200	9.600	541,700	+0.53(+5.84%)
Oct 10, 2019	9.050	9.170	8.900	9.070	553,500	+0.11(+1.23%)
Oct 09, 2019	8.960	9.040	8.750	8.960	499,514	+0.14(+1.59%)
Oct 08, 2019	9.000	9.010	8.640	8.820	845,281	-0.32(-3.50%)
Oct 07, 2019	9.130	9.370	8.944	9.140	477,447	-0.07(-0.76%)
Oct 04, 2019	9.400	9.560	8.990	9.210	896,300	-0.18(-1.92%)
Oct 03, 2019	9.410	9.640	9.090	9.390	1,032,614	-0.10(-1.05%)
Oct 02, 2019	9.600	9.750	9.260	9.490	828,040	-0.25(-2.57%)
Oct 01, 2019	10.00	10.03	9.627	9.740	566,350	-0.22(-2.21%)
Sep 30, 2019	9.960	10.07	9.760	9.960	633,212	+0.05(+0.50%)
Sep 27, 2019	9.990	10.25	9.770	9.910	562,700	-0.05(-0.50%)
Sep 26, 2019	10.34	10.34	9.950	9.960	414,951	-0.40(-3.86%)
Sep 25, 2019	10.30	10.48	9.970	10.36	760,329	+0.05(+0.48%)
Sep 24, 2019	10.53	10.76	10.18	10.31	734,550	-0.22(-2.09%)
Sep 23, 2019	10.66	10.96	10.51	10.53	413,391	-0.30(-2.77%)
Sep 20, 2019	11.29	11.49	10.68	10.83	914,800	-0.48(-4.24%)
Sep 19, 2019	11.56	11.66	11.19	11.31	432,663	-0.21(-1.82%)
Sep 18, 2019	12.17	12.20	11.12	11.52	645,703	-0.70(-5.73%)
Sep 17, 2019	12.13	12.29	11.76	12.22	843,811	-0.06(-0.49%)
Sep 16, 2019	12.15	12.59	12.15	12.28	656,971	-0.03(-0.24%)
Sep 13, 2019	12.13	12.64	12.09	12.31	1,186,400	+0.47(+3.97%)
Sep 12, 2019	11.25	12.00	10.88	11.84	1,143,092	+0.37(+3.23%)
Sep 11, 2019	10.89	11.49	10.43	11.47	1,602,920	+0.70(+6.50%)
Sep 10, 2019	10.09	10.77	10.08	10.77	1,548,542	+0.33(+3.16%)
Sep 09, 2019	10.23	10.53	9.905	10.44	1,489,017	+0.34(+3.37%)
Sep 06, 2019	10.25	10.48	9.410	10.10	2,191,800	-0.16(-1.56%)
Sep 05, 2019	10.25	11.06	10.22	10.26	2,785,840	+0.26(+2.60%)
Sep 04, 2019	9.810	10.25	9.720	10.00	779,286	+0.39(+4.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.