StocksGarrett Motion Inc. (GTX)
GTX
Close Price: 8.09
Open Price: 8.0
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 8.942430215467597 | 8.972238050865101 | 8.703965637139556 | 8.90268611907959 | 760500 |
| 06 Jan 2025 | 8.962303644367266 | 9.206729435479286 | 8.962303644367266 | 9.031855583190918 | 833600 |
| 07 Jan 2025 | 9.031854909208832 | 9.136182809659072 | 8.942430453066324 | 9.071599006652832 | 658400 |
| 08 Jan 2025 | 9.041791002976057 | 9.061662577542949 | 8.818229866760964 | 8.912622451782227 | 961100 |
| 10 Jan 2025 | 8.803326277415845 | 8.912623264003185 | 8.654286138072868 | 8.89275074005127 | 865300 |
| 13 Jan 2025 | 8.783454532133511 | 9.151087690007541 | 8.773518270348626 | 9.141151428222656 | 935800 |
| 14 Jan 2025 | 9.22063897910895 | 9.379615366194171 | 9.136182655023173 | 9.319999694824219 | 812900 |
| 15 Jan 2025 | 9.510000228881836 | 9.510000228881836 | 9.3100004196167 | 9.449999809265137 | 835100 |
| 16 Jan 2025 | 9.489999771118164 | 9.5 | 9.319999694824219 | 9.399999618530273 | 561600 |
| 17 Jan 2025 | 9.430000305175781 | 9.510000228881836 | 9.350000381469727 | 9.390000343322754 | 559600 |
| 21 Jan 2025 | 9.40999984741211 | 9.649999618530273 | 9.319999694824219 | 9.619999885559082 | 686800 |
| 22 Jan 2025 | 9.59000015258789 | 9.6850004196167 | 9.430000305175781 | 9.449999809265137 | 783200 |
| 23 Jan 2025 | 9.420000076293945 | 9.579999923706055 | 9.350000381469727 | 9.550000190734863 | 737300 |
| 24 Jan 2025 | 9.600000381469727 | 9.645000457763672 | 9.399999618530273 | 9.600000381469727 | 779200 |
| 27 Jan 2025 | 9.59000015258789 | 9.789999961853027 | 9.59000015258789 | 9.65999984741211 | 591800 |
| 28 Jan 2025 | 9.609999656677246 | 9.699999809265137 | 9.364999771118164 | 9.40999984741211 | 619500 |
| 29 Jan 2025 | 9.369999885559082 | 9.755000114440918 | 9.369999885559082 | 9.579999923706055 | 816300 |
| 30 Jan 2025 | 9.699999809265137 | 9.850000381469727 | 9.6850004196167 | 9.800000190734863 | 507600 |
| 31 Jan 2025 | 9.729999542236328 | 9.78499984741211 | 9.520000457763672 | 9.579999923706055 | 714500 |
| 03 Feb 2025 | 9.289999961853027 | 9.489999771118164 | 9.125 | 9.40999984741211 | 810800 |
| 04 Feb 2025 | 9.350000381469727 | 9.640000343322754 | 9.329999923706055 | 9.600000381469727 | 1115200 |
| 05 Feb 2025 | 9.609999656677246 | 9.800000190734863 | 9.600000381469727 | 9.789999961853027 | 610600 |
| 06 Feb 2025 | 9.819999694824219 | 9.90999984741211 | 9.489999771118164 | 9.550000190734863 | 629800 |
| 07 Feb 2025 | 9.59000015258789 | 9.680000305175781 | 9.380000114440918 | 9.489999771118164 | 583400 |
| 10 Feb 2025 | 9.529999732971191 | 9.539999961853027 | 9.199999809265137 | 9.229999542236328 | 689800 |
| 11 Feb 2025 | 9.180000305175781 | 9.444999694824219 | 9.180000305175781 | 9.25 | 881200 |
| 12 Feb 2025 | 9.149999618530273 | 9.225000381469727 | 9.104999542236328 | 9.180000305175781 | 795900 |
| 13 Feb 2025 | 9.25 | 9.324999809265137 | 9.09000015258789 | 9.100000381469727 | 796100 |
| 14 Feb 2025 | 9.199999809265137 | 9.305000305175781 | 9.182999610900879 | 9.199999809265137 | 572800 |
| 18 Feb 2025 | 9.199999809265137 | 9.359999656677246 | 9.149999618530273 | 9.289999961853027 | 730400 |
| 19 Feb 2025 | 9.270000457763672 | 9.319999694824219 | 9.15999984741211 | 9.270000457763672 | 768200 |
| 20 Feb 2025 | 9.140000343322754 | 9.895000457763672 | 9.069999694824219 | 9.75 | 1675700 |
| 21 Feb 2025 | 9.630000114440918 | 10.140000343322754 | 9.630000114440918 | 9.880000114440918 | 1745800 |
| 24 Feb 2025 | 9.880000114440918 | 10.385000228881836 | 9.449999809265137 | 9.630000114440918 | 1904900 |
| 25 Feb 2025 | 9.699999809265137 | 9.970000267028809 | 9.640000343322754 | 9.850000381469727 | 1695500 |
| 26 Feb 2025 | 9.8100004196167 | 10.020000457763672 | 9.8100004196167 | 9.989999771118164 | 3284500 |
| 27 Feb 2025 | 10.100000381469727 | 10.100000381469727 | 9.755000114440918 | 9.760000228881836 | 2728400 |
| 28 Feb 2025 | 9.670000076293945 | 9.78499984741211 | 9.550000190734863 | 9.65999984741211 | 1388000 |
| 03 Mar 2025 | 9.6899995803833 | 9.850000381469727 | 9.585000038146973 | 9.640000343322754 | 1352800 |
| 04 Mar 2025 | 9.520000457763672 | 9.600000381469727 | 9.335000038146973 | 9.4399995803833 | 1539800 |
| 05 Mar 2025 | 9.550000190734863 | 9.635000228881836 | 9.34000015258789 | 9.350000381469727 | 1984600 |
| 06 Mar 2025 | 9.300000190734863 | 9.34000015258789 | 9.119999885559082 | 9.25 | 1256200 |
| 07 Mar 2025 | 9.170000076293945 | 9.5 | 9.170000076293945 | 9.460000038146973 | 2326100 |
| 10 Mar 2025 | 9.100000381469727 | 9.475000381469727 | 9.095000267028809 | 9.260000228881836 | 1331100 |
| 11 Mar 2025 | 9.260000228881836 | 9.319999694824219 | 8.989999771118164 | 9.09000015258789 | 1104200 |
| 12 Mar 2025 | 9.039999961853027 | 9.114999771118164 | 8.880000114440918 | 8.960000038146973 | 948900 |
| 13 Mar 2025 | 8.90999984741211 | 8.930000305175781 | 8.654999732971191 | 8.680000305175781 | 904200 |
| 14 Mar 2025 | 8.75 | 8.970000267028809 | 8.75 | 8.949999809265137 | 1097000 |
| 17 Mar 2025 | 8.930000305175781 | 9.154999732971191 | 8.880000114440918 | 9.0 | 881700 |
| 18 Mar 2025 | 8.920000076293945 | 9.029999732971191 | 8.880000114440918 | 8.949999809265137 | 763800 |
| 19 Mar 2025 | 8.979999542236328 | 9.034000396728516 | 8.835000038146973 | 8.949999809265137 | 634700 |
| 20 Mar 2025 | 8.899999618530273 | 9.03499984741211 | 8.869999885559082 | 8.970000267028809 | 605900 |
| 21 Mar 2025 | 8.9399995803833 | 9.074999809265137 | 8.84000015258789 | 8.9399995803833 | 2929900 |
| 24 Mar 2025 | 8.979999542236328 | 9.079999923706055 | 8.760000228881836 | 8.770000457763672 | 1128400 |
| 25 Mar 2025 | 8.850000381469727 | 8.890000343322754 | 8.755000114440918 | 8.8100004196167 | 953600 |
| 26 Mar 2025 | 8.770000457763672 | 8.90999984741211 | 8.704999923706055 | 8.859999656677246 | 1020300 |
| 27 Mar 2025 | 8.789999961853027 | 8.789999961853027 | 8.399999618530273 | 8.510000228881836 | 1694500 |
| 28 Mar 2025 | 8.520000457763672 | 8.520000457763672 | 8.180000305175781 | 8.180000305175781 | 789700 |
| 31 Mar 2025 | 8.130000114440918 | 8.449999809265137 | 8.020000457763672 | 8.369999885559082 | 1513500 |
| 01 Apr 2025 | 8.329999923706055 | 8.380000114440918 | 8.010000228881836 | 8.09000015258789 | 985200 |
| 02 Apr 2025 | 8.0 | 8.28499984741211 | 7.994999885559082 | 8.1899995803833 | 821000 |