Garrett Motion

GTX
🏛️ usa →
13.73
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.11 13.18 13.11 13.15 25.6K
09:31 13.15 13.15 13.15 13.15 2.1K
09:32 13.15 13.16 13.14 13.16 5.5K
09:33 13.19 13.19 13.19 13.19 1.0K
09:34 13.18 13.18 13.16 13.16 14.7K
09:35 13.15 13.15 13.12 13.13 3.2K
09:36 13.13 13.14 13.12 13.12 2.0K
09:38 13.12 13.12 13.11 13.11 2.9K
09:39 13.11 13.11 13.10 13.10 4.1K
09:40 13.09 13.09 13.09 13.09 2.6K
09:41 13.09 13.10 13.09 13.10 1.4K
09:42 13.10 13.10 13.10 13.10 1.0K
09:43 13.12 13.12 13.11 13.12 9.4K
09:44 13.12 13.13 13.12 13.12 5.8K
09:45 13.10 13.10 13.04 13.04 7.5K
09:46 13.03 13.05 13.03 13.05 4.0K
09:49 13.05 13.05 13.05 13.05 3.7K
09:50 13.04 13.04 13.04 13.04 4.1K
09:51 13.04 13.04 13.04 13.04 1.4K
09:52 13.05 13.06 13.05 13.06 1.1K
09:53 13.06 13.06 13.06 13.06 2.6K
09:55 13.04 13.04 13.04 13.04 5.9K
09:56 13.04 13.05 13.04 13.05 1.5K
09:57 13.05 13.05 13.05 13.05 0.3K
09:58 13.05 13.07 13.05 13.05 4.3K
09:59 13.05 13.06 13.05 13.06 2.1K
10:00 13.05 13.06 13.05 13.06 5.1K
10:01 13.07 13.07 13.05 13.07 6.7K
10:02 13.07 13.08 13.07 13.08 1.8K
10:03 13.08 13.08 13.07 13.07 3.9K
10:04 13.07 13.07 13.06 13.06 1.5K
10:05 13.06 13.06 13.04 13.04 4.5K
10:06 13.05 13.07 13.05 13.06 7.0K
10:07 13.07 13.07 13.06 13.06 2.6K
10:08 13.06 13.06 13.05 13.05 7.6K
10:09 13.06 13.06 13.06 13.06 1.8K
10:10 13.06 13.07 13.06 13.07 4.1K
10:11 13.07 13.07 13.07 13.07 2.5K
10:12 13.07 13.07 13.06 13.06 3.2K
10:13 13.06 13.06 13.05 13.05 5.3K
10:14 13.05 13.07 13.05 13.05 6.8K
10:15 13.05 13.05 13.05 13.05 0.5K
10:16 13.06 13.07 13.06 13.07 4.3K
10:17 13.07 13.07 13.07 13.07 3.1K
10:18 13.07 13.07 13.07 13.07 1.7K
10:19 13.07 13.07 13.07 13.07 1.7K
10:20 13.08 13.09 13.08 13.08 2.4K
10:21 13.09 13.09 13.07 13.07 6.3K
10:22 13.07 13.07 13.06 13.06 2.5K
10:23 13.05 13.06 13.05 13.06 1.6K
10:24 13.05 13.05 13.05 13.05 4.2K
10:25 13.05 13.07 13.05 13.07 1.9K
10:26 13.06 13.07 13.05 13.05 4.7K
10:27 13.06 13.06 13.05 13.05 1.9K
10:28 13.03 13.03 13.02 13.02 6.9K
10:29 13.02 13.02 13.02 13.02 0.6K
10:30 13.02 13.02 13.02 13.02 1.9K
10:31 13.02 13.03 13.02 13.03 1.4K
10:32 13.03 13.05 13.03 13.05 3.9K
10:33 13.06 13.06 13.05 13.05 1.9K
10:34 13.05 13.05 13.03 13.03 4.3K
10:35 13.04 13.04 13.04 13.04 0.2K
10:36 13.04 13.04 13.04 13.04 0.8K
10:37 13.04 13.05 13.04 13.04 6.1K
10:38 13.04 13.04 13.04 13.04 0.6K
10:39 13.04 13.04 13.04 13.04 2.9K
10:40 13.04 13.04 13.04 13.04 0.9K
10:41 13.04 13.05 13.04 13.05 1.6K
10:42 13.05 13.05 13.04 13.05 7.1K
10:43 13.05 13.05 13.05 13.05 1.7K
10:44 13.05 13.05 13.05 13.05 1.5K
10:45 13.05 13.05 13.05 13.05 2.1K
10:46 13.05 13.05 13.05 13.05 0.6K
10:47 13.05 13.06 13.05 13.06 3.1K
10:48 13.06 13.06 13.05 13.05 8.6K
10:49 13.05 13.05 13.05 13.05 1.8K
10:50 13.05 13.05 13.05 13.05 1.0K
10:51 13.05 13.05 13.05 13.05 2.4K
10:52 13.06 13.06 13.06 13.06 1.2K
10:53 13.06 13.06 13.06 13.06 2.0K
10:54 13.06 13.06 13.04 13.04 11.0K
10:55 13.03 13.04 13.03 13.04 1.4K
10:56 13.04 13.05 13.04 13.05 3.8K
10:57 13.05 13.05 13.05 13.05 0.9K
10:58 13.05 13.05 13.05 13.05 1.4K
10:59 13.05 13.05 13.05 13.05 1.4K
11:01 13.05 13.05 13.04 13.04 8.5K
11:02 13.04 13.04 13.04 13.04 0.4K
11:03 13.04 13.04 13.04 13.04 1.4K
11:04 13.04 13.04 13.04 13.04 3.1K
11:05 13.04 13.04 13.04 13.04 1.6K
11:06 13.03 13.06 13.03 13.06 5.6K
11:07 13.06 13.06 13.05 13.05 5.7K
11:08 13.05 13.05 13.04 13.04 3.0K
11:09 13.04 13.04 13.04 13.04 1.0K
11:10 13.03 13.03 13.03 13.03 1.1K
11:11 13.03 13.03 13.03 13.03 1.6K
11:12 13.02 13.02 13.02 13.02 4.9K
11:13 13.02 13.02 13.02 13.02 1.7K
11:15 13.02 13.03 13.02 13.03 2.7K
11:16 13.02 13.02 13.02 13.02 11.6K
11:18 13.03 13.03 13.03 13.03 0.9K
11:19 13.03 13.03 13.03 13.03 0.8K
11:20 13.03 13.03 13.03 13.03 1.7K
11:21 13.03 13.03 13.02 13.02 5.7K
11:22 13.03 13.03 13.02 13.02 4.4K
11:24 13.04 13.04 13.04 13.04 4.1K
11:25 13.05 13.05 13.04 13.04 4.1K
11:26 13.04 13.04 13.03 13.03 2.9K
11:27 13.03 13.03 13.03 13.03 1.1K
11:28 13.03 13.03 13.03 13.03 1.0K
11:29 13.03 13.03 13.02 13.02 6.3K
11:30 13.02 13.02 13.01 13.02 2.8K
11:31 13.01 13.01 13.01 13.01 5.9K
11:33 13.01 13.01 13.01 13.01 0.9K
11:34 13.00 13.00 13.00 13.00 7.0K
11:35 13.00 13.02 13.00 13.02 3.5K
11:36 13.02 13.02 13.02 13.02 0.6K
11:37 13.01 13.02 13.01 13.01 4.9K
11:40 13.01 13.01 13.01 13.01 0.4K
11:41 13.02 13.02 13.02 13.02 1.7K
11:42 13.02 13.02 13.02 13.02 2.2K
11:43 13.02 13.02 13.01 13.01 2.1K
11:44 13.01 13.02 13.01 13.02 2.3K
11:45 13.02 13.03 13.02 13.03 1.7K
11:46 13.03 13.03 13.03 13.03 0.9K
11:47 13.03 13.03 13.02 13.03 1.7K
11:48 13.02 13.02 13.02 13.02 2.9K
11:49 13.02 13.02 13.02 13.02 1.1K
11:51 13.02 13.02 13.02 13.02 1.5K
11:52 13.02 13.02 13.02 13.02 1.0K
11:53 13.02 13.02 13.01 13.01 2.6K
11:54 13.01 13.01 13.01 13.01 1.2K
11:55 13.01 13.01 13.00 13.00 2.8K
11:56 13.00 13.01 13.00 13.01 0.5K
11:57 13.00 13.00 13.00 13.00 7.8K
11:58 13.00 13.00 13.00 13.00 1.6K
12:00 13.00 13.00 13.00 13.00 1.5K
12:01 13.00 13.00 12.99 12.99 5.3K
12:02 12.99 12.99 12.99 12.99 0.2K
12:03 12.99 12.99 12.98 12.98 2.3K
12:04 12.98 12.98 12.98 12.98 1.1K
12:05 12.98 12.98 12.98 12.98 2.4K
12:06 12.98 12.99 12.98 12.99 4.3K
12:07 12.99 12.99 12.99 12.99 0.1K
12:08 12.99 12.99 12.99 12.99 2.0K
12:09 12.99 12.99 12.98 12.98 3.6K
12:10 12.98 12.98 12.97 12.97 2.1K
12:11 12.97 12.97 12.97 12.97 0.1K
12:12 12.98 12.98 12.98 12.98 1.2K
12:13 12.98 12.98 12.98 12.98 0.3K
12:14 12.98 12.98 12.98 12.98 1.4K
12:15 12.98 12.98 12.98 12.98 0.9K
12:16 12.98 12.98 12.98 12.98 0.5K
12:17 12.98 12.98 12.98 12.98 2.1K
12:18 12.99 12.99 12.99 12.99 5.6K
12:20 12.99 12.99 12.99 12.99 4.7K
12:21 13.00 13.00 13.00 13.00 1.9K
12:22 13.00 13.00 13.00 13.00 2.6K
12:23 13.00 13.00 12.99 12.99 7.4K
12:24 12.97 12.98 12.97 12.98 7.9K
12:25 12.97 12.97 12.96 12.96 3.3K
12:27 12.96 12.97 12.96 12.97 2.6K
12:28 12.97 12.97 12.97 12.97 1.0K
12:29 12.96 12.96 12.96 12.96 3.6K
12:30 12.97 12.97 12.97 12.97 2.2K
12:32 12.97 12.97 12.97 12.97 2.3K
12:33 12.97 12.97 12.96 12.97 3.7K
12:34 12.97 12.97 12.97 12.97 0.4K
12:35 12.96 12.96 12.96 12.96 3.2K
12:36 12.96 12.96 12.96 12.96 0.6K
12:37 12.96 12.96 12.95 12.96 1.1K
12:38 12.96 12.96 12.95 12.95 7.8K
12:39 12.96 12.96 12.96 12.96 0.3K
12:40 12.96 12.96 12.96 12.96 2.0K
12:41 12.96 12.96 12.96 12.96 1.2K
12:42 12.96 12.96 12.96 12.96 1.6K
12:43 12.96 12.96 12.95 12.95 5.2K
12:44 12.95 12.95 12.95 12.95 1.8K
12:45 12.95 12.95 12.95 12.95 1.3K
12:46 12.95 12.95 12.95 12.95 6.8K
12:47 12.95 12.95 12.95 12.95 0.7K
12:48 12.95 12.95 12.94 12.94 4.4K
12:49 12.94 12.94 12.94 12.94 2.4K
12:51 12.93 12.93 12.93 12.93 3.6K
12:52 12.93 12.93 12.93 12.93 0.5K
12:53 12.93 12.93 12.93 12.93 1.1K
12:54 12.92 12.92 12.92 12.92 6.4K
12:55 12.92 12.92 12.92 12.92 2.3K
12:56 12.92 12.93 12.92 12.93 2.3K
12:57 12.93 12.94 12.93 12.94 2.4K
12:58 12.94 12.94 12.94 12.94 1.2K
12:59 12.95 12.95 12.95 12.95 2.9K
13:01 12.95 12.95 12.93 12.94 8.1K
13:02 12.94 12.94 12.94 12.94 1.1K
13:03 12.94 12.94 12.94 12.94 0.2K
13:04 12.94 12.94 12.94 12.94 4.8K
13:05 12.94 12.94 12.94 12.94 2.4K
13:06 12.93 12.93 12.93 12.93 1.7K
13:08 12.94 12.94 12.94 12.94 1.1K
13:09 12.94 12.94 12.94 12.94 1.8K
13:11 12.94 12.95 12.94 12.94 4.0K
13:12 12.95 12.95 12.93 12.94 5.4K
13:13 12.94 12.94 12.94 12.94 1.2K
13:14 12.94 12.94 12.94 12.94 1.4K
13:17 12.95 12.95 12.94 12.94 7.1K
13:18 12.94 12.94 12.94 12.94 2.5K
13:21 12.95 12.95 12.94 12.94 5.8K
13:22 12.94 12.94 12.94 12.94 0.2K
13:23 12.94 12.94 12.94 12.94 2.0K
13:25 12.93 12.93 12.93 12.93 1.2K
13:26 12.94 12.94 12.93 12.93 2.2K
13:27 12.94 12.95 12.94 12.95 4.4K
13:28 12.94 12.94 12.94 12.94 4.3K
13:29 12.94 12.95 12.94 12.95 2.3K
13:30 12.95 12.95 12.95 12.95 2.7K
13:32 12.95 12.95 12.95 12.95 1.0K
13:33 12.95 12.95 12.95 12.95 1.1K
13:34 12.95 12.95 12.94 12.94 5.4K
13:35 12.94 12.94 12.94 12.94 1.5K
13:36 12.94 12.94 12.94 12.94 0.2K
13:37 12.94 12.94 12.94 12.94 1.6K
13:38 12.94 12.94 12.94 12.94 0.9K
13:39 12.94 12.94 12.93 12.93 5.6K
13:41 12.93 12.93 12.93 12.93 1.9K
13:42 12.93 12.93 12.93 12.93 0.8K
13:43 12.93 12.93 12.91 12.91 3.5K
13:44 12.92 12.92 12.92 12.92 0.8K
13:45 12.91 12.91 12.90 12.90 13.5K
13:47 12.91 12.91 12.91 12.91 1.1K
13:48 12.91 12.91 12.91 12.91 3.1K
13:49 12.92 12.92 12.92 12.92 0.8K
13:50 12.92 12.92 12.91 12.91 5.8K
13:51 12.91 12.92 12.91 12.92 2.5K
13:52 12.92 12.92 12.92 12.92 1.2K
13:53 12.92 12.92 12.91 12.91 5.0K
13:54 12.91 12.91 12.91 12.91 2.0K
13:55 12.90 12.90 12.90 12.90 0.6K
13:56 12.90 12.90 12.90 12.90 5.4K
13:57 12.90 12.90 12.90 12.90 1.5K
13:59 12.90 12.90 12.90 12.90 1.4K
14:00 12.91 12.91 12.91 12.91 5.9K
14:02 12.91 12.92 12.91 12.92 4.1K
14:04 12.93 12.93 12.93 12.93 0.8K
14:05 12.93 12.93 12.93 12.93 3.8K
14:07 12.93 12.93 12.93 12.93 0.5K
14:08 12.93 12.93 12.93 12.93 1.0K
14:09 12.93 12.93 12.93 12.93 1.1K
14:10 12.93 12.93 12.92 12.93 3.7K
14:11 12.93 12.93 12.93 12.93 1.9K
14:12 12.93 12.93 12.93 12.93 0.7K
14:13 12.92 12.93 12.92 12.92 10.3K
14:14 12.92 12.92 12.92 12.92 4.4K
14:16 12.93 12.93 12.93 12.93 0.8K
14:17 12.93 12.93 12.93 12.93 0.4K
14:18 12.93 12.93 12.93 12.93 0.6K
14:19 12.93 12.93 12.93 12.93 1.7K
14:21 12.93 12.93 12.93 12.93 1.2K
14:22 12.93 12.93 12.93 12.93 2.6K
14:23 12.92 12.92 12.92 12.92 1.3K
14:24 12.92 12.93 12.92 12.93 1.9K
14:25 12.92 12.93 12.92 12.93 1.0K
14:26 12.92 12.93 12.92 12.93 12.7K
14:27 12.93 12.94 12.93 12.94 4.2K
14:28 12.94 12.94 12.94 12.94 2.2K
14:30 12.93 12.93 12.93 12.93 2.5K
14:31 12.93 12.93 12.93 12.93 4.2K
14:32 12.93 12.93 12.93 12.93 0.6K
14:33 12.93 12.93 12.93 12.93 1.1K
14:34 12.92 12.92 12.92 12.92 1.3K
14:35 12.92 12.93 12.92 12.93 2.4K
14:37 12.92 12.92 12.92 12.92 10.1K
14:38 12.93 12.93 12.93 12.93 3.3K
14:39 12.92 12.92 12.92 12.92 2.8K
14:40 12.92 12.92 12.92 12.92 1.6K
14:41 12.92 12.92 12.92 12.92 1.9K
14:42 12.92 12.93 12.92 12.93 2.5K
14:43 12.93 12.93 12.93 12.93 2.1K
14:44 12.93 12.93 12.93 12.93 1.3K
14:46 12.93 12.93 12.93 12.93 1.7K
14:48 12.93 12.93 12.93 12.93 1.3K
14:49 12.92 12.93 12.92 12.93 2.0K
14:50 12.93 12.93 12.93 12.93 2.1K
14:51 12.93 12.93 12.92 12.92 11.8K
14:52 12.92 12.92 12.92 12.92 0.7K
14:53 12.91 12.91 12.91 12.91 0.5K
14:54 12.92 12.92 12.92 12.92 0.9K
14:55 12.92 12.92 12.91 12.91 0.6K
14:56 12.92 12.92 12.92 12.92 2.6K
14:57 12.91 12.92 12.91 12.92 3.2K
14:58 12.92 12.92 12.92 12.92 5.2K
14:59 12.92 12.92 12.91 12.91 2.5K
15:00 12.92 12.92 12.90 12.90 11.1K
15:01 12.90 12.90 12.90 12.90 2.4K
15:02 12.90 12.90 12.90 12.90 1.2K
15:03 12.90 12.90 12.90 12.90 0.8K
15:04 12.90 12.90 12.90 12.90 0.8K
15:05 12.90 12.90 12.90 12.90 1.7K
15:06 12.90 12.91 12.90 12.91 9.3K
15:07 12.92 12.92 12.91 12.91 7.6K
15:08 12.91 12.91 12.91 12.91 1.4K
15:10 12.91 12.91 12.91 12.91 2.8K
15:13 12.91 12.92 12.91 12.91 12.7K
15:14 12.91 12.91 12.91 12.91 1.2K
15:15 12.91 12.91 12.91 12.91 2.7K
15:18 12.91 12.91 12.91 12.91 3.5K
15:19 12.91 12.91 12.91 12.91 3.5K
15:20 12.91 12.92 12.91 12.92 17.8K
15:21 12.92 12.92 12.92 12.92 1.1K
15:22 12.92 12.92 12.92 12.92 3.5K
15:23 12.92 12.92 12.92 12.92 0.3K
15:24 12.92 12.92 12.92 12.92 1.2K
15:25 12.91 12.91 12.91 12.91 7.0K
15:26 12.92 12.92 12.92 12.92 1.6K
15:27 12.92 12.92 12.92 12.92 2.3K
15:28 12.92 12.92 12.92 12.92 0.5K
15:29 12.92 12.92 12.91 12.91 16.8K
15:30 12.91 12.91 12.90 12.91 2.5K
15:31 12.91 12.91 12.91 12.91 1.8K
15:32 12.91 12.91 12.91 12.91 2.3K
15:33 12.91 12.91 12.91 12.91 3.6K
15:34 12.91 12.91 12.91 12.91 1.0K
15:35 12.91 12.91 12.91 12.91 7.3K
15:36 12.91 12.91 12.91 12.91 5.4K
15:38 12.91 12.92 12.91 12.92 24.6K
15:39 12.92 12.92 12.92 12.92 2.8K
15:40 12.92 12.92 12.91 12.91 22.8K
15:42 12.91 12.91 12.91 12.91 1.0K
15:43 12.91 12.91 12.90 12.91 7.1K
15:45 12.91 12.91 12.91 12.91 3.7K
15:46 12.91 12.92 12.91 12.92 6.8K
15:47 12.92 12.92 12.92 12.92 2.2K
15:48 12.92 12.92 12.92 12.92 2.0K
15:49 12.92 12.92 12.92 12.92 2.7K
15:50 12.94 12.94 12.91 12.91 26.0K
15:51 12.93 12.94 12.93 12.94 20.4K
15:52 12.94 12.94 12.94 12.94 7.9K
15:53 12.94 12.95 12.94 12.95 23.6K
15:54 12.95 12.95 12.95 12.95 23.0K
15:55 12.96 12.97 12.96 12.97 44.8K
15:56 12.97 12.98 12.96 12.96 32.2K
15:57 12.96 12.96 12.95 12.96 7.5K
15:58 12.96 12.96 12.96 12.96 20.1K
15:59 12.96 12.97 12.96 12.97 82.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available