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 13.30 13.30 13.29 13.29 119.6K
09:31 13.29 13.30 13.27 13.27 3.6K
09:32 13.26 13.36 13.26 13.35 48.3K
09:33 13.35 13.40 13.35 13.40 6.6K
09:34 13.40 13.40 13.35 13.36 15.0K
09:35 13.37 13.40 13.35 13.39 105.6K
09:36 13.39 13.39 13.39 13.39 14.2K
09:37 13.40 13.44 13.40 13.44 6.9K
09:38 13.45 13.45 13.45 13.45 1.5K
09:39 13.48 13.50 13.40 13.40 91.2K
09:40 13.40 13.40 13.38 13.38 4.9K
09:41 13.37 13.38 13.31 13.31 53.8K
09:42 13.31 13.31 13.25 13.30 57.2K
09:43 13.29 13.29 13.27 13.27 2.7K
09:44 13.26 13.26 13.24 13.24 2.6K
09:45 13.24 13.24 13.23 13.23 3.8K
09:46 13.24 13.26 13.24 13.26 6.4K
09:47 13.26 13.26 13.25 13.26 5.1K
09:48 13.29 13.30 13.28 13.28 4.9K
09:49 13.28 13.28 13.27 13.27 2.4K
09:50 13.27 13.27 13.24 13.24 3.3K
09:51 13.26 13.26 13.24 13.24 5.6K
09:52 13.25 13.25 13.24 13.25 2.9K
09:53 13.25 13.25 13.24 13.25 2.3K
09:54 13.25 13.25 13.24 13.24 6.3K
09:55 13.25 13.25 13.25 13.25 0.7K
09:56 13.25 13.25 13.25 13.25 0.9K
09:57 13.27 13.27 13.27 13.27 2.7K
09:58 13.27 13.27 13.27 13.27 0.4K
09:59 13.27 13.27 13.27 13.27 0.9K
10:00 13.28 13.28 13.26 13.26 9.6K
10:01 13.25 13.25 13.25 13.25 2.5K
10:02 13.26 13.26 13.22 13.24 27.2K
10:03 13.23 13.23 13.23 13.23 4.4K
10:04 13.21 13.21 13.14 13.14 30.4K
10:05 13.16 13.17 13.16 13.17 4.2K
10:06 13.17 13.17 13.17 13.17 5.5K
10:07 13.17 13.17 13.16 13.16 2.3K
10:08 13.17 13.18 13.17 13.18 3.4K
10:09 13.17 13.17 13.16 13.16 3.6K
10:10 13.17 13.20 13.17 13.20 9.5K
10:11 13.21 13.22 13.21 13.22 4.4K
10:12 13.22 13.22 13.22 13.22 1.6K
10:13 13.23 13.25 13.23 13.25 1.6K
10:14 13.26 13.27 13.26 13.27 1.4K
10:15 13.27 13.27 13.27 13.27 3.2K
10:16 13.27 13.27 13.27 13.27 1.0K
10:17 13.27 13.27 13.27 13.27 1.5K
10:18 13.27 13.27 13.27 13.27 1.8K
10:19 13.28 13.28 13.28 13.28 1.8K
10:20 13.28 13.28 13.28 13.28 1.2K
10:21 13.28 13.28 13.28 13.28 0.9K
10:22 13.28 13.28 13.28 13.28 1.9K
10:23 13.26 13.27 13.26 13.27 3.9K
10:24 13.27 13.28 13.26 13.26 9.1K
10:25 13.26 13.26 13.23 13.23 6.4K
10:26 13.23 13.23 13.22 13.22 2.0K
10:27 13.23 13.23 13.22 13.22 2.9K
10:28 13.22 13.22 13.21 13.21 3.0K
10:29 13.21 13.21 13.21 13.21 0.9K
10:30 13.21 13.21 13.21 13.21 1.8K
10:31 13.21 13.21 13.20 13.20 2.6K
10:33 13.19 13.20 13.19 13.19 1.4K
10:34 13.19 13.19 13.18 13.18 9.5K
10:35 13.18 13.18 13.18 13.18 1.3K
10:36 13.18 13.18 13.17 13.17 17.2K
10:37 13.18 13.18 13.18 13.18 1.7K
10:38 13.18 13.18 13.18 13.18 1.6K
10:39 13.18 13.19 13.18 13.19 1.7K
10:40 13.18 13.18 13.14 13.14 32.2K
10:41 13.15 13.15 13.15 13.15 0.4K
10:42 13.13 13.13 13.13 13.13 2.1K
10:43 13.14 13.16 13.14 13.16 7.5K
10:44 13.18 13.18 13.17 13.17 31.3K
10:45 13.16 13.18 13.16 13.18 5.1K
10:46 13.17 13.18 13.17 13.17 2.0K
10:47 13.18 13.18 13.17 13.18 4.0K
10:48 13.17 13.17 13.16 13.16 4.5K
10:49 13.16 13.16 13.16 13.16 1.0K
10:50 13.16 13.16 13.16 13.16 1.4K
10:52 13.16 13.16 13.16 13.16 0.4K
10:54 13.16 13.16 13.16 13.16 1.1K
10:55 13.16 13.18 13.16 13.18 4.5K
10:56 13.18 13.18 13.18 13.18 0.7K
10:57 13.18 13.18 13.18 13.18 0.7K
10:58 13.18 13.19 13.17 13.19 1.5K
10:59 13.19 13.19 13.18 13.18 5.3K
11:00 13.18 13.18 13.18 13.18 1.7K
11:01 13.18 13.18 13.18 13.18 0.2K
11:02 13.17 13.17 13.17 13.17 2.0K
11:03 13.15 13.15 13.15 13.15 0.9K
11:04 13.16 13.16 13.16 13.16 0.8K
11:06 13.16 13.16 13.15 13.15 3.0K
11:08 13.14 13.14 13.14 13.14 1.6K
11:09 13.14 13.14 13.14 13.14 27.6K
11:10 13.14 13.14 13.14 13.14 1.8K
11:12 13.14 13.15 13.14 13.15 2.6K
11:13 13.15 13.15 13.12 13.12 7.0K
11:15 13.12 13.12 13.12 13.12 1.2K
11:16 13.11 13.12 13.11 13.11 3.3K
11:17 13.11 13.12 13.11 13.12 2.2K
11:18 13.12 13.12 13.12 13.12 0.6K
11:19 13.12 13.12 13.12 13.12 0.1K
11:20 13.12 13.14 13.12 13.14 8.6K
11:21 13.16 13.16 13.16 13.16 2.7K
11:22 13.15 13.15 13.15 13.15 2.3K
11:23 13.14 13.14 13.14 13.14 1.4K
11:24 13.15 13.15 13.15 13.15 1.0K
11:25 13.15 13.15 13.14 13.14 3.0K
11:26 13.13 13.13 13.13 13.13 1.3K
11:28 13.14 13.15 13.14 13.15 4.0K
11:30 13.15 13.15 13.14 13.14 4.6K
11:31 13.14 13.14 13.14 13.14 1.3K
11:33 13.14 13.14 13.14 13.14 1.3K
11:34 13.15 13.15 13.15 13.15 1.3K
11:36 13.15 13.15 13.15 13.15 0.7K
11:37 13.16 13.16 13.16 13.16 0.8K
11:38 13.17 13.17 13.17 13.17 0.8K
11:39 13.17 13.17 13.17 13.17 0.7K
11:40 13.17 13.19 13.17 13.19 1.8K
11:41 13.18 13.19 13.18 13.19 8.0K
11:44 13.20 13.20 13.20 13.20 2.5K
11:45 13.20 13.20 13.20 13.20 0.2K
11:46 13.20 13.20 13.20 13.20 0.8K
11:47 13.20 13.20 13.20 13.20 0.2K
11:48 13.19 13.19 13.18 13.18 7.3K
11:50 13.18 13.18 13.18 13.18 1.3K
11:52 13.18 13.18 13.18 13.18 1.4K
11:53 13.18 13.18 13.18 13.18 0.4K
11:54 13.18 13.18 13.18 13.18 0.5K
11:55 13.18 13.18 13.18 13.18 0.8K
11:56 13.18 13.18 13.17 13.17 4.7K
11:57 13.17 13.17 13.17 13.17 0.5K
11:58 13.17 13.17 13.17 13.17 3.2K
12:00 13.18 13.18 13.18 13.18 0.6K
12:01 13.18 13.19 13.18 13.19 5.9K
12:02 13.20 13.21 13.20 13.21 4.0K
12:03 13.21 13.21 13.21 13.21 0.8K
12:04 13.21 13.21 13.21 13.21 3.0K
12:05 13.20 13.21 13.20 13.21 35.7K
12:06 13.21 13.21 13.21 13.21 1.4K
12:07 13.20 13.20 13.20 13.20 3.8K
12:09 13.20 13.20 13.20 13.20 1.1K
12:11 13.20 13.20 13.20 13.20 1.9K
12:13 13.20 13.20 13.20 13.20 1.3K
12:14 13.19 13.19 13.18 13.18 5.9K
12:15 13.18 13.18 13.18 13.18 0.8K
12:16 13.18 13.18 13.18 13.18 0.9K
12:17 13.18 13.18 13.18 13.18 0.3K
12:18 13.17 13.17 13.17 13.17 3.5K
12:19 13.16 13.16 13.16 13.16 2.4K
12:20 13.16 13.16 13.16 13.16 0.5K
12:21 13.15 13.15 13.15 13.15 3.3K
12:24 13.16 13.16 13.16 13.16 1.2K
12:25 13.15 13.17 13.15 13.17 9.5K
12:26 13.17 13.17 13.17 13.17 3.1K
12:27 13.17 13.18 13.17 13.17 3.0K
12:29 13.16 13.16 13.16 13.16 1.3K
12:30 13.16 13.16 13.16 13.16 0.9K
12:31 13.17 13.17 13.17 13.17 1.3K
12:33 13.16 13.16 13.16 13.16 2.7K
12:35 13.16 13.16 13.16 13.16 0.7K
12:36 13.16 13.16 13.16 13.16 0.8K
12:37 13.16 13.17 13.16 13.17 0.9K
12:38 13.17 13.17 13.17 13.17 0.8K
12:39 13.16 13.16 13.16 13.16 2.5K
12:40 13.16 13.16 13.16 13.16 0.6K
12:41 13.16 13.16 13.16 13.16 0.9K
12:42 13.16 13.16 13.16 13.16 0.4K
12:43 13.16 13.16 13.16 13.16 0.8K
12:44 13.16 13.17 13.16 13.17 6.7K
12:45 13.16 13.17 13.16 13.17 4.5K
12:47 13.17 13.17 13.17 13.17 1.7K
12:49 13.18 13.18 13.18 13.18 0.8K
12:50 13.18 13.18 13.18 13.18 0.3K
12:51 13.18 13.19 13.18 13.19 1.1K
12:52 13.19 13.19 13.19 13.19 3.0K
12:53 13.19 13.19 13.19 13.19 0.5K
12:54 13.20 13.20 13.20 13.20 1.6K
12:57 13.21 13.21 13.21 13.21 2.7K
12:58 13.21 13.21 13.21 13.21 0.6K
12:59 13.21 13.21 13.21 13.21 0.6K
13:00 13.20 13.20 13.20 13.20 6.7K
13:01 13.20 13.20 13.20 13.20 0.4K
13:02 13.22 13.22 13.22 13.22 3.5K
13:04 13.23 13.23 13.22 13.22 1.0K
13:05 13.22 13.22 13.22 13.22 1.8K
13:06 13.22 13.22 13.22 13.22 2.5K
13:07 13.22 13.22 13.22 13.22 1.1K
13:10 13.21 13.21 13.21 13.21 4.8K
13:11 13.20 13.20 13.20 13.20 1.0K
13:12 13.20 13.20 13.20 13.20 1.0K
13:13 13.20 13.20 13.20 13.20 1.0K
13:14 13.20 13.21 13.20 13.21 0.8K
13:15 13.21 13.21 13.21 13.21 0.9K
13:17 13.21 13.21 13.21 13.21 3.8K
13:18 13.21 13.21 13.21 13.21 1.1K
13:19 13.20 13.21 13.20 13.21 4.3K
13:20 13.20 13.20 13.20 13.20 2.2K
13:23 13.21 13.21 13.21 13.21 1.0K
13:24 13.21 13.21 13.21 13.21 0.4K
13:25 13.21 13.21 13.20 13.20 2.6K
13:26 13.19 13.19 13.18 13.18 5.2K
13:28 13.19 13.19 13.19 13.19 0.8K
13:29 13.19 13.19 13.19 13.19 2.5K
13:31 13.20 13.21 13.20 13.21 17.8K
13:32 13.22 13.22 13.22 13.22 3.6K
13:33 13.22 13.22 13.22 13.22 0.6K
13:34 13.22 13.22 13.22 13.22 1.6K
13:35 13.22 13.22 13.22 13.22 1.0K
13:36 13.22 13.22 13.22 13.22 0.9K
13:37 13.22 13.22 13.22 13.22 0.8K
13:38 13.22 13.22 13.22 13.22 0.7K
13:39 13.22 13.22 13.22 13.22 2.6K
13:40 13.23 13.23 13.23 13.23 0.4K
13:41 13.22 13.22 13.22 13.22 5.9K
13:42 13.21 13.21 13.21 13.21 1.0K
13:43 13.21 13.21 13.21 13.21 3.8K
13:45 13.21 13.21 13.21 13.21 1.3K
13:47 13.20 13.20 13.20 13.20 2.6K
13:49 13.19 13.19 13.19 13.19 2.4K
13:50 13.19 13.19 13.19 13.19 1.8K
13:53 13.18 13.18 13.18 13.18 4.1K
13:54 13.18 13.18 13.17 13.17 0.5K
13:55 13.18 13.18 13.17 13.17 1.3K
13:57 13.18 13.18 13.18 13.18 0.7K
13:58 13.18 13.18 13.18 13.18 1.0K
13:59 13.18 13.18 13.18 13.18 1.2K
14:02 13.18 13.18 13.18 13.18 1.6K
14:03 13.18 13.18 13.18 13.18 1.0K
14:04 13.18 13.18 13.18 13.18 1.2K
14:06 13.18 13.18 13.18 13.18 1.0K
14:07 13.18 13.18 13.17 13.18 1.3K
14:08 13.17 13.17 13.17 13.17 0.6K
14:09 13.18 13.18 13.17 13.17 2.1K
14:10 13.18 13.18 13.18 13.18 0.9K
14:12 13.18 13.18 13.16 13.17 6.4K
14:13 13.17 13.17 13.17 13.17 3.0K
14:14 13.17 13.20 13.17 13.20 44.3K
14:15 13.20 13.20 13.20 13.20 0.6K
14:16 13.20 13.20 13.20 13.20 5.5K
14:17 13.20 13.20 13.20 13.20 3.6K
14:18 13.20 13.20 13.20 13.20 1.6K
14:20 13.20 13.20 13.20 13.20 0.8K
14:21 13.20 13.20 13.20 13.20 1.2K
14:22 13.22 13.22 13.22 13.22 7.7K
14:23 13.22 13.22 13.21 13.22 1.8K
14:25 13.22 13.22 13.22 13.22 1.4K
14:27 13.22 13.22 13.22 13.22 0.5K
14:28 13.22 13.22 13.22 13.22 1.9K
14:29 13.22 13.22 13.22 13.22 2.0K
14:30 13.23 13.23 13.23 13.23 3.2K
14:31 13.23 13.23 13.22 13.23 2.3K
14:32 13.23 13.23 13.23 13.23 0.9K
14:33 13.23 13.23 13.23 13.23 2.5K
14:34 13.23 13.23 13.23 13.23 2.7K
14:37 13.23 13.23 13.23 13.23 1.0K
14:38 13.23 13.23 13.22 13.22 12.8K
14:39 13.21 13.21 13.21 13.21 0.6K
14:40 13.22 13.22 13.22 13.22 2.4K
14:41 13.21 13.21 13.21 13.21 1.0K
14:43 13.21 13.22 13.21 13.22 0.9K
14:44 13.21 13.21 13.19 13.19 7.7K
14:45 13.19 13.19 13.19 13.19 4.7K
14:47 13.19 13.19 13.19 13.19 3.5K
14:48 13.19 13.19 13.19 13.19 0.6K
14:49 13.19 13.19 13.19 13.19 0.8K
14:50 13.19 13.22 13.19 13.22 7.6K
14:51 13.22 13.22 13.22 13.22 0.5K
14:52 13.22 13.22 13.22 13.22 2.5K
14:54 13.22 13.23 13.22 13.23 2.2K
14:55 13.23 13.23 13.23 13.23 1.1K
14:56 13.23 13.23 13.23 13.23 0.6K
14:57 13.24 13.24 13.24 13.24 3.7K
15:00 13.24 13.25 13.24 13.25 5.1K
15:01 13.25 13.25 13.25 13.25 0.6K
15:02 13.25 13.25 13.25 13.25 0.7K
15:03 13.25 13.25 13.25 13.25 4.3K
15:04 13.25 13.25 13.25 13.25 0.7K
15:05 13.25 13.25 13.24 13.25 14.0K
15:07 13.25 13.25 13.25 13.25 1.0K
15:08 13.24 13.25 13.24 13.25 0.7K
15:09 13.25 13.25 13.25 13.25 1.8K
15:10 13.25 13.25 13.25 13.25 0.3K
15:11 13.24 13.25 13.24 13.25 0.9K
15:12 13.25 13.25 13.25 13.25 0.8K
15:13 13.25 13.25 13.24 13.25 1.6K
15:14 13.24 13.25 13.24 13.24 1.0K
15:15 13.25 13.25 13.24 13.25 2.5K
15:16 13.25 13.25 13.24 13.25 2.5K
15:18 13.25 13.25 13.24 13.24 13.2K
15:19 13.24 13.24 13.24 13.24 0.7K
15:20 13.23 13.24 13.23 13.24 1.4K
15:21 13.24 13.24 13.23 13.23 8.1K
15:22 13.23 13.23 13.23 13.23 1.0K
15:23 13.23 13.23 13.22 13.22 2.0K
15:24 13.23 13.23 13.23 13.23 1.2K
15:25 13.22 13.23 13.22 13.23 0.7K
15:26 13.23 13.23 13.22 13.23 3.6K
15:27 13.23 13.23 13.23 13.23 0.6K
15:28 13.22 13.22 13.22 13.22 10.1K
15:29 13.21 13.21 13.21 13.21 8.1K
15:30 13.21 13.21 13.21 13.21 4.4K
15:31 13.22 13.22 13.21 13.22 4.7K
15:32 13.22 13.22 13.22 13.22 2.9K
15:33 13.22 13.22 13.22 13.22 0.6K
15:34 13.23 13.23 13.22 13.22 7.8K
15:35 13.23 13.23 13.23 13.23 2.0K
15:36 13.22 13.22 13.22 13.22 8.8K
15:37 13.22 13.22 13.21 13.21 6.0K
15:38 13.21 13.21 13.21 13.21 3.1K
15:39 13.21 13.21 13.21 13.21 1.2K
15:40 13.21 13.21 13.21 13.21 2.0K
15:41 13.21 13.21 13.21 13.21 2.2K
15:42 13.21 13.21 13.21 13.21 1.2K
15:43 13.21 13.22 13.21 13.22 9.1K
15:44 13.23 13.24 13.23 13.24 10.2K
15:45 13.24 13.25 13.23 13.23 12.3K
15:46 13.24 13.24 13.23 13.24 3.7K
15:47 13.24 13.24 13.23 13.24 3.8K
15:48 13.23 13.24 13.23 13.23 5.1K
15:49 13.23 13.24 13.23 13.24 5.1K
15:50 13.24 13.28 13.24 13.27 37.4K
15:51 13.27 13.27 13.27 13.27 9.8K
15:52 13.27 13.27 13.25 13.25 34.0K
15:53 13.25 13.25 13.25 13.25 6.1K
15:54 13.25 13.25 13.25 13.25 36.9K
15:55 13.25 13.25 13.24 13.24 31.1K
15:56 13.24 13.25 13.23 13.24 42.1K
15:57 13.23 13.24 13.23 13.23 25.9K
15:58 13.23 13.23 13.21 13.22 36.1K
15:59 13.22 13.22 13.21 13.21 382.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available