Garrett Motion Inc (NY: GTX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	9.770	9.840	9.305	9.610	1,167,895	-0.23(-2.34%)
Aug 30, 2019	9.870	10.23	9.780	9.840	451,500	+0.00(+0.00%)
Aug 29, 2019	10.25	10.55	9.810	9.840	735,220	-0.08(-0.81%)
Aug 28, 2019	9.960	10.16	9.880	9.920	870,045	-0.07(-0.70%)
Aug 27, 2019	10.43	10.59	9.770	9.990	677,875	-0.34(-3.29%)
Aug 26, 2019	10.98	11.07	10.24	10.33	752,093	-0.36(-3.37%)
Aug 23, 2019	11.00	11.20	10.58	10.69	428,200	-0.42(-3.78%)
Aug 22, 2019	11.05	11.33	11.05	11.11	240,846	+0.02(+0.18%)
Aug 21, 2019	11.35	11.49	11.06	11.09	352,993	-0.09(-0.81%)
Aug 20, 2019	11.37	11.38	11.00	11.18	445,512	-0.25(-2.19%)
Aug 19, 2019	11.70	11.85	11.39	11.43	575,107	-0.02(-0.17%)
Aug 16, 2019	11.00	11.53	11.00	11.45	540,800	+0.50(+4.57%)
Aug 15, 2019	11.20	11.21	10.82	10.95	679,900	-0.31(-2.75%)
Aug 14, 2019	11.24	11.31	10.85	11.26	668,103	-0.27(-2.34%)
Aug 13, 2019	11.50	12.07	11.41	11.53	385,782	+0.04(+0.35%)
Aug 12, 2019	11.88	11.97	11.27	11.49	284,771	-0.48(-4.01%)
Aug 09, 2019	12.50	12.61	11.96	11.97	492,900	-0.64(-5.08%)
Aug 08, 2019	12.48	12.79	12.47	12.61	533,875	+0.13(+1.04%)
Aug 07, 2019	12.68	12.68	12.31	12.48	825,277	-0.27(-2.12%)
Aug 06, 2019	12.94	12.99	12.41	12.75	993,068	-0.02(-0.16%)
Aug 05, 2019	12.94	12.98	12.40	12.77	690,311	-0.17(-1.31%)
Aug 02, 2019	13.37	13.37	12.93	12.94	837,600	-0.56(-4.15%)
Aug 01, 2019	14.16	14.17	13.00	13.50	1,501,768	-0.67(-4.73%)
Jul 31, 2019	13.70	14.52	13.50	14.17	2,105,290	+0.46(+3.36%)
Jul 30, 2019	13.50	13.83	12.17	13.71	2,672,795	-1.19(-7.99%)
Jul 29, 2019	14.77	14.98	14.57	14.90	602,164	+0.11(+0.74%)
Jul 26, 2019	14.28	14.92	14.20	14.79	460,100	+0.57(+4.01%)
Jul 25, 2019	14.66	14.74	14.04	14.22	599,186	-0.58(-3.92%)
Jul 24, 2019	14.43	14.87	14.43	14.80	489,947	+0.26(+1.79%)
Jul 23, 2019	14.51	14.92	14.40	14.54	545,947	+0.15(+1.04%)
Jul 22, 2019	14.52	14.71	14.25	14.39	279,513	-0.06(-0.42%)
Jul 19, 2019	14.01	14.67	13.88	14.45	574,800	+0.42(+2.99%)
Jul 18, 2019	14.10	14.26	13.89	14.03	448,916	-0.17(-1.20%)
Jul 17, 2019	14.34	14.77	14.10	14.20	371,036	-0.34(-2.34%)
Jul 16, 2019	14.43	14.80	14.17	14.54	384,912	-0.07(-0.48%)
Jul 15, 2019	14.55	14.72	14.32	14.61	457,042	+0.06(+0.41%)
Jul 12, 2019	14.12	14.83	14.12	14.55	574,700	+0.47(+3.34%)
Jul 11, 2019	14.12	14.24	13.94	14.08	859,756	-0.09(-0.64%)
Jul 10, 2019	14.05	14.25	13.61	14.17	1,012,868	+0.16(+1.14%)
Jul 09, 2019	14.64	14.78	13.91	14.01	1,922,010	-0.83(-5.59%)
Jul 08, 2019	14.90	15.09	14.70	14.84	1,038,348	-0.25(-1.66%)
Jul 05, 2019	15.01	15.09	14.83	15.09	524,900	-0.07(-0.46%)
Jul 03, 2019	15.15	15.32	15.10	15.16	352,600	+0.01(+0.07%)
Jul 02, 2019	15.01	15.34	14.87	15.15	1,302,256	+0.07(+0.46%)

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.