Garrett Motion Inc (NY: GTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	5.390	5.560	5.230	5.540	929,714	+0.14(+2.59%)
Jun 29, 2020	5.210	5.610	5.165	5.400	625,943	+0.36(+7.14%)
Jun 26, 2020	4.890	5.140	4.670	5.040	786,000	+0.16(+3.28%)
Jun 25, 2020	5.000	5.170	4.840	4.880	436,417	-0.10(-2.01%)
Jun 24, 2020	5.310	5.310	4.960	4.980	473,260	-0.39(-7.26%)
Jun 23, 2020	5.530	5.570	5.150	5.370	441,537	-0.02(-0.37%)
Jun 22, 2020	5.220	5.440	5.060	5.390	525,772	+0.09(+1.70%)
Jun 19, 2020	5.160	5.400	5.120	5.300	1,455,200	+0.17(+3.31%)
Jun 18, 2020	5.000	5.140	4.750	5.130	1,054,912	+0.07(+1.38%)
Jun 17, 2020	5.600	5.639	5.050	5.060	837,062	-0.53(-9.48%)
Jun 16, 2020	5.780	5.970	5.561	5.590	567,653	+0.14(+2.57%)
Jun 15, 2020	5.310	5.680	5.300	5.450	688,137	-0.36(-6.20%)
Jun 12, 2020	5.740	6.050	5.580	5.810	586,100	+0.45(+8.40%)
Jun 11, 2020	5.500	5.890	5.330	5.360	636,498	-0.58(-9.76%)
Jun 10, 2020	6.430	6.430	5.890	5.940	678,915	-0.49(-7.62%)
Jun 09, 2020	6.160	6.560	5.970	6.430	1,002,161	-0.25(-3.74%)
Jun 08, 2020	6.750	6.909	6.380	6.680	934,419	+0.19(+2.93%)
Jun 05, 2020	6.280	6.920	6.280	6.490	1,101,700	+0.38(+6.22%)
Jun 04, 2020	5.870	6.230	5.675	6.110	898,592	+0.17(+2.86%)
Jun 03, 2020	5.820	6.429	5.820	5.940	981,299	+0.29(+5.13%)
Jun 02, 2020	5.490	5.740	5.200	5.650	677,497	+0.25(+4.63%)
Jun 01, 2020	5.190	5.690	5.060	5.400	580,054	+0.23(+4.45%)
May 29, 2020	5.200	5.290	4.920	5.170	858,800	-0.14(-2.64%)
May 28, 2020	5.310	5.850	4.980	5.310	1,542,203	+0.07(+1.34%)
May 27, 2020	5.000	5.320	4.830	5.240	1,488,049	+0.44(+9.17%)
May 26, 2020	4.600	5.015	4.590	4.800	1,192,682	+0.42(+9.59%)
May 22, 2020	4.500	4.520	4.250	4.380	533,300	-0.07(-1.57%)
May 21, 2020	4.520	4.562	4.320	4.450	1,060,671	-0.02(-0.45%)
May 20, 2020	4.850	4.940	4.310	4.470	1,345,952	-0.28(-5.89%)
May 19, 2020	4.940	5.022	4.680	4.750	829,812	-0.23(-4.62%)
May 18, 2020	4.900	5.350	4.870	4.980	874,670	+0.32(+6.87%)
May 15, 2020	5.000	5.060	4.520	4.660	610,100	-0.30(-6.05%)
May 14, 2020	4.440	4.990	4.200	4.960	709,320	+0.38(+8.30%)
May 13, 2020	5.070	5.150	4.520	4.580	951,442	-0.49(-9.66%)
May 12, 2020	5.680	5.810	5.000	5.070	711,771	-0.54(-9.63%)
May 11, 2020	6.660	6.970	5.600	5.610	1,377,345	-0.44(-7.27%)
May 08, 2020	5.150	6.275	5.080	6.050	1,144,500	+1.05(+21.00%)
May 07, 2020	4.890	5.150	4.890	5.000	501,933	+0.15(+3.09%)
May 06, 2020	5.060	5.220	4.765	4.850	469,012	-0.09(-1.82%)
May 05, 2020	5.000	5.310	4.830	4.940	616,472	+0.01(+0.20%)
May 04, 2020	5.100	5.300	4.890	4.930	571,880	-0.30(-5.74%)
May 01, 2020	5.190	5.380	5.110	5.230	463,400	-0.22(-4.04%)
Apr 30, 2020	5.530	5.530	5.000	5.450	635,537	-0.11(-1.98%)
Apr 29, 2020	5.360	5.840	5.320	5.560	965,504	+0.41(+7.96%)
Apr 28, 2020	4.690	5.250	4.670	5.150	865,381	+0.64(+14.19%)
Apr 27, 2020	4.410	4.600	4.200	4.510	584,044	+0.21(+4.88%)
Apr 24, 2020	4.000	4.400	3.910	4.300	602,800	+0.30(+7.50%)
Apr 23, 2020	3.520	4.220	3.490	4.000	749,496	+0.57(+16.62%)
Apr 22, 2020	3.890	3.890	3.420	3.430	542,133	-0.32(-8.53%)
Apr 21, 2020	3.640	3.940	3.475	3.750	720,277	+0.00(+0.00%)
Apr 20, 2020	4.040	4.060	3.685	3.750	653,295	-0.35(-8.54%)
Apr 17, 2020	4.260	4.530	4.050	4.100	576,800	+0.04(+0.99%)
Apr 16, 2020	4.510	4.565	4.005	4.060	507,970	-0.40(-8.97%)
Apr 15, 2020	4.800	4.900	4.310	4.460	1,466,079	-0.63(-12.38%)
Apr 14, 2020	4.880	5.390	4.780	5.090	1,272,483	+0.33(+6.93%)
Apr 13, 2020	4.350	4.840	4.110	4.760	1,010,845	+0.41(+9.43%)
Apr 09, 2020	4.100	4.750	4.100	4.350	1,165,500	+0.25(+6.10%)
Apr 08, 2020	3.130	4.230	3.050	4.100	1,753,469	+1.05(+34.43%)
Apr 07, 2020	3.200	3.450	2.960	3.050	1,336,431	+0.06(+2.01%)
Apr 06, 2020	2.840	3.150	2.820	2.990	926,903	+0.26(+9.52%)
Apr 03, 2020	2.860	2.881	2.520	2.730	1,188,400	-0.07(-2.50%)
Apr 02, 2020	2.860	3.100	2.750	2.800	864,530	-0.05(-1.75%)

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.