Comparing Back to the side-by-side chart ↗
Garrett Motion Inc (GTX) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.63 | 24.73 | 24.09 | 24.44 | -0.02% | 3,297,600 |
| 2026-10-15 | 24.95 | 24.95 | 23.89 | 24.45 | -3.57% | 5,017,000 |
| 2026-10-14 | 25.49 | 25.67 | 25.05 | 25.35 | -1.67% | 2,532,400 |
| 2026-10-13 | 25.76 | 25.94 | 25.48 | 25.78 | +0.08% | 2,924,200 |
| 2026-10-12 | 26.20 | 26.43 | 25.69 | 25.76 | -1.83% | 4,724,100 |
| 2026-10-09 | 25.93 | 26.32 | 25.55 | 26.24 | +1.90% | 1,249,400 |
| 2026-10-08 | 25.80 | 25.99 | 25.50 | 25.75 | -0.46% | 2,580,400 |
| 2026-10-07 | 25.63 | 26.00 | 25.10 | 25.87 | -0.84% | 3,966,200 |
| 2026-10-06 | 26.44 | 26.67 | 25.96 | 26.09 | -2.21% | 3,248,200 |
| 2026-10-05 | 27.13 | 27.16 | 26.57 | 26.68 | -1.44% | 3,305,000 |
| 2026-10-02 | 26.54 | 27.53 | 26.48 | 27.07 | +3.12% | 2,961,600 |
| 2026-10-01 | 26.03 | 26.43 | 25.59 | 26.25 | +0.85% | 2,598,300 |
| 2026-09-30 | 26.61 | 26.61 | 25.91 | 26.03 | -0.80% | 2,262,000 |
| 2026-09-29 | 26.06 | 26.26 | 25.54 | 26.24 | +1.47% | 1,844,700 |
| 2026-09-28 | 25.61 | 25.93 | 25.41 | 25.86 | +0.54% | 2,034,400 |
| 2026-09-25 | 25.33 | 25.82 | 25.01 | 25.72 | +1.66% | 1,472,100 |
| 2026-09-24 | 25.15 | 25.50 | 25.05 | 25.30 | -0.78% | 1,369,400 |
| 2026-09-23 | 25.77 | 25.77 | 25.25 | 25.50 | -1.73% | 1,906,900 |
| 2026-09-22 | 26.68 | 26.78 | 25.89 | 25.95 | -1.70% | 1,914,500 |
| 2026-09-21 | 26.66 | 26.93 | 26.23 | 26.40 | +0.49% | 2,005,800 |
| 2026-09-18 | 26.34 | 26.57 | 25.94 | 26.27 | +0.04% | 7,483,900 |
| 2026-09-17 | 26.81 | 27.19 | 26.21 | 26.26 | +0.50% | 1,611,800 |
| 2026-09-16 | 25.98 | 26.38 | 25.72 | 26.13 | +1.95% | 1,884,700 |
| 2026-09-15 | 26.40 | 26.60 | 25.43 | 25.63 | -2.19% | 2,207,700 |
| 2026-09-14 | 26.84 | 27.02 | 26.12 | 26.20 | -5.12% | 2,237,500 |
| 2026-09-11 | 27.19 | 28.00 | 27.19 | 27.62 | +1.58% | 1,887,500 |
| 2026-09-10 | 27.08 | 27.71 | 26.98 | 27.19 | -1.09% | 2,976,400 |
| 2026-09-09 | 27.83 | 28.16 | 27.37 | 27.49 | -1.79% | 2,168,200 |
| 2026-09-08 | 27.96 | 28.38 | 27.68 | 27.99 | +0.07% | 5,052,800 |
| 2026-09-04 | 27.43 | 28.06 | 27.20 | 27.97 | +2.34% | 2,684,100 |
| 2026-09-03 | 27.17 | 27.62 | 26.89 | 27.33 | +1.18% | 2,843,700 |
| 2026-09-02 | 26.56 | 27.13 | 26.54 | 27.01 | +1.54% | 3,097,800 |
| 2026-09-01 | 26.82 | 27.05 | 26.36 | 26.60 | -1.30% | 4,497,500 |
| 2026-08-31 | 26.94 | 27.01 | 26.61 | 26.95 | +1.09% | 3,091,700 |
| 2026-08-28 | 27.65 | 27.90 | 26.64 | 26.66 | -2.81% | 2,364,800 |
| 2026-08-27 | 26.84 | 27.49 | 26.39 | 27.43 | +1.37% | 2,740,400 |
| 2026-08-26 | 26.49 | 27.14 | 26.30 | 27.06 | +3.01% | 4,306,700 |
| 2026-08-25 | 26.23 | 26.38 | 25.94 | 26.27 | +1.66% | 3,420,500 |
| 2026-08-24 | 26.45 | 26.77 | 25.67 | 25.84 | -2.93% | 2,468,500 |
| 2026-08-21 | 26.44 | 27.06 | 26.17 | 26.62 | +0.83% | 3,131,400 |
| 2026-08-20 | 26.88 | 26.98 | 26.30 | 26.40 | -2.76% | 1,869,500 |
| 2026-08-19 | 28.33 | 28.33 | 27.01 | 27.15 | -2.72% | 2,817,000 |
| 2026-08-18 | 28.03 | 28.48 | 27.55 | 27.91 | -2.34% | 2,716,100 |
| 2026-08-17 | 28.80 | 29.25 | 28.54 | 28.58 | -1.45% | 1,982,700 |
| 2026-08-14 | 28.43 | 29.25 | 28.28 | 29.00 | +1.08% | 2,174,100 |
| 2026-08-13 | 29.48 | 29.50 | 28.66 | 28.69 | -2.22% | 2,422,700 |
| 2026-08-12 | 29.56 | 30.12 | 29.10 | 29.34 | +0.76% | 2,500,200 |
| 2026-08-11 | 29.65 | 29.81 | 29.05 | 29.12 | +0.38% | 2,187,600 |
| 2026-08-10 | 30.03 | 30.12 | 28.93 | 29.01 | -2.81% | 3,042,400 |
| 2026-08-07 | 30.47 | 30.77 | 29.68 | 29.85 | -2.03% | 2,871,700 |
| 2026-08-06 | 31.29 | 31.76 | 30.43 | 30.47 | -2.99% | 1,075,000 |
| 2026-08-05 | 31.60 | 32.47 | 31.33 | 31.41 | -0.06% | 1,410,400 |
| 2026-08-04 | 31.06 | 31.55 | 30.32 | 31.43 | +2.71% | 1,515,300 |
| 2026-08-03 | 31.11 | 31.75 | 30.54 | 30.60 | -1.77% | 2,112,000 |
| 2026-07-31 | 31.44 | 31.69 | 30.64 | 31.15 | +0.45% | 2,393,600 |
| 2026-07-30 | 30.80 | 31.32 | 30.17 | 31.01 | +7.75% | 2,748,300 |
| 2026-07-29 | 28.59 | 30.05 | 28.58 | 28.78 | -3.81% | 3,538,900 |
| 2026-07-28 | 30.75 | 30.88 | 29.14 | 29.92 | -2.86% | 3,779,700 |
| 2026-07-27 | 31.51 | 31.94 | 30.02 | 30.80 | -2.25% | 1,470,000 |
| 2026-07-24 | 31.89 | 32.00 | 31.09 | 31.51 | -0.03% | 1,491,500 |
| 2026-07-23 | 31.45 | 31.79 | 31.10 | 31.52 | -1.10% | 1,438,100 |
| 2026-07-22 | 31.88 | 32.69 | 31.64 | 31.87 | -1.51% | 2,416,500 |
| 2026-07-21 | 31.86 | 32.43 | 31.58 | 32.36 | +3.25% | 1,670,300 |
| 2026-07-20 | 31.40 | 32.14 | 31.07 | 31.34 | -1.35% | 3,299,200 |
| 2026-07-17 | 30.69 | 32.00 | 30.08 | 31.77 | +0.67% | 2,603,500 |
| 2026-07-16 | 31.37 | 31.99 | 31.04 | 31.56 | -0.88% | 1,598,600 |
| 2026-07-15 | 31.46 | 32.08 | 31.17 | 31.84 | +0.51% | 1,680,700 |
| 2026-07-14 | 32.28 | 32.51 | 31.39 | 31.68 | +0.57% | 1,592,800 |
| 2026-07-13 | 32.05 | 32.08 | 31.03 | 31.50 | -2.48% | 1,865,100 |
| 2026-07-10 | 32.25 | 32.66 | 32.10 | 32.30 | -0.83% | 1,083,600 |
| 2026-07-09 | 32.57 | 33.03 | 32.44 | 32.57 | +2.16% | 1,795,100 |
| 2026-07-08 | 32.32 | 32.57 | 31.17 | 31.88 | -1.15% | 2,153,600 |
| 2026-07-07 | 32.42 | 32.60 | 31.71 | 32.25 | -2.83% | 3,267,700 |
| 2026-07-06 | 32.56 | 33.31 | 32.39 | 33.19 | +4.54% | 2,951,000 |
| 2026-07-02 | 33.98 | 34.03 | 31.33 | 31.75 | -5.48% | 4,213,400 |
| 2026-07-01 | 35.64 | 35.83 | 33.47 | 33.59 | -7.29% | 3,615,900 |
| 2026-06-30 | 35.09 | 36.25 | 35.00 | 36.23 | +3.28% | 2,967,000 |
| 2026-06-29 | 34.78 | 35.36 | 34.08 | 35.08 | -0.09% | 2,948,000 |
| 2026-06-26 | 34.61 | 35.41 | 33.95 | 35.11 | +0.29% | 7,884,200 |
| 2026-06-25 | 33.68 | 35.01 | 33.65 | 35.01 | +5.07% | 3,923,300 |
| 2026-06-24 | 33.63 | 33.81 | 32.82 | 33.32 | -1.27% | 3,171,300 |
| 2026-06-23 | 33.57 | 34.07 | 33.15 | 33.75 | -2.15% | 2,008,300 |
| 2026-06-22 | 34.71 | 35.23 | 34.07 | 34.49 | +0.50% | 2,158,100 |
| 2026-06-18 | 34.60 | 34.74 | 33.69 | 34.32 | +1.66% | 2,316,000 |
| 2026-06-17 | 34.58 | 34.91 | 33.59 | 33.76 | -2.46% | 2,381,300 |
| 2026-06-16 | 34.45 | 35.05 | 34.12 | 34.61 | +1.41% | 2,230,200 |
| 2026-06-15 | 34.32 | 34.50 | 33.61 | 34.13 | +1.70% | 2,093,000 |
| 2026-06-12 | 33.83 | 34.42 | 33.34 | 33.56 | +0.48% | 2,133,600 |
| 2026-06-11 | 32.41 | 33.57 | 31.95 | 33.40 | +4.44% | 2,555,500 |
| 2026-06-10 | 32.60 | 33.15 | 31.73 | 31.98 | -2.53% | 2,300,200 |
| 2026-06-09 | 33.09 | 33.36 | 31.32 | 32.81 | +1.74% | 3,835,200 |
| 2026-06-08 | 32.04 | 32.73 | 31.82 | 32.25 | +0.91% | 2,511,600 |
| 2026-06-05 | 32.37 | 32.39 | 31.56 | 31.96 | -2.74% | 2,669,700 |
| 2026-06-04 | 31.64 | 33.39 | 31.42 | 32.86 | +1.61% | 3,342,800 |
| 2026-06-03 | 31.16 | 32.40 | 30.90 | 32.34 | +2.41% | 4,544,500 |
| 2026-06-02 | 31.13 | 32.01 | 31.02 | 31.58 | +1.19% | 3,753,500 |
| 2026-06-01 | 32.00 | 32.27 | 31.04 | 31.21 | -4.73% | 3,455,700 |
| 2026-05-29 | 33.26 | 33.59 | 32.57 | 32.76 | -1.62% | 3,132,500 |
| 2026-05-28 | 33.69 | 33.83 | 32.90 | 33.30 | -1.07% | 2,333,600 |
| 2026-05-27 | 33.96 | 34.02 | 33.35 | 33.66 | -0.71% | 3,112,100 |
| 2026-05-26 | 33.80 | 34.29 | 33.37 | 33.90 | +1.83% | 2,479,900 |
| 2026-05-22 | 33.76 | 34.34 | 33.16 | 33.29 | +0.21% | 2,904,800 |
| 2026-05-21 | 30.50 | 33.38 | 30.46 | 33.22 | +8.21% | 4,440,500 |
| 2026-05-20 | 29.93 | 30.72 | 29.61 | 30.70 | +2.81% | 3,617,400 |
| 2026-05-19 | 29.94 | 30.27 | 29.15 | 29.86 | -1.71% | 3,262,500 |
| 2026-05-18 | 31.42 | 31.54 | 30.34 | 30.38 | -1.94% | 2,214,300 |
| 2026-05-15 | 31.14 | 31.72 | 30.82 | 30.98 | -2.79% | 2,022,500 |
| 2026-05-14 | 31.62 | 32.44 | 31.39 | 31.87 | +1.66% | 3,187,700 |
| 2026-05-13 | 29.74 | 31.58 | 29.56 | 31.35 | +6.02% | 4,357,200 |
| 2026-05-12 | 29.10 | 29.89 | 28.89 | 29.57 | +1.48% | 3,712,600 |
| 2026-05-11 | 28.65 | 29.43 | 28.65 | 29.14 | +0.48% | 2,603,500 |
| 2026-05-08 | 27.40 | 29.18 | 27.39 | 29.00 | +7.29% | 4,243,100 |
| 2026-05-07 | 26.99 | 27.79 | 26.80 | 27.03 | +0.30% | 3,496,800 |
| 2026-05-06 | 26.73 | 27.39 | 26.13 | 26.95 | +3.10% | 4,333,200 |
| 2026-05-05 | 25.00 | 26.20 | 25.00 | 26.14 | +4.56% | 3,487,300 |
| 2026-05-04 | 25.32 | 25.83 | 24.98 | 25.00 | -3.36% | 3,421,300 |
| 2026-05-01 | 25.60 | 26.38 | 25.28 | 25.87 | +1.02% | 3,670,100 |
| 2026-04-30 | 22.14 | 25.77 | 21.93 | 25.61 | +24.99% | 7,342,500 |
| 2026-04-29 | 20.23 | 20.79 | 20.04 | 20.49 | +0.99% | 2,481,900 |
| 2026-04-28 | 20.83 | 20.91 | 20.00 | 20.29 | -2.87% | 2,562,000 |
| 2026-04-27 | 21.04 | 21.25 | 20.61 | 20.89 | -0.57% | 1,916,600 |
| 2026-04-24 | 20.54 | 21.08 | 20.41 | 21.01 | +2.29% | 1,830,100 |
| 2026-04-23 | 20.44 | 20.82 | 20.21 | 20.54 | +0.98% | 2,211,000 |
| 2026-04-22 | 20.07 | 20.55 | 20.06 | 20.34 | +2.31% | 2,417,400 |
| 2026-04-21 | 19.99 | 20.13 | 19.68 | 19.88 | -0.30% | 1,467,000 |
| 2026-04-20 | 19.91 | 20.09 | 19.78 | 19.94 | +0.15% | 1,377,200 |
| 2026-04-17 | 19.77 | 20.28 | 19.38 | 19.91 | +3.27% | 1,917,100 |
| 2026-04-16 | 19.03 | 19.36 | 18.96 | 19.28 | +1.31% | 1,801,000 |
| 2026-04-15 | 19.27 | 19.31 | 18.77 | 19.03 | -1.25% | 1,553,300 |
| 2026-04-14 | 19.37 | 19.40 | 19.13 | 19.27 | -0.41% | 1,302,100 |
| 2026-04-13 | 19.21 | 19.41 | 18.92 | 19.35 | -0.67% | 1,629,700 |
| 2026-04-10 | 19.50 | 19.62 | 19.28 | 19.48 | +0.36% | 1,391,600 |
| 2026-04-09 | 19.01 | 19.42 | 18.90 | 19.41 | +1.94% | 2,096,900 |
| 2026-04-08 | 19.50 | 19.50 | 18.75 | 19.04 | +5.19% | 1,991,900 |
| 2026-04-07 | 18.19 | 18.29 | 17.80 | 18.10 | -1.20% | 1,333,500 |
| 2026-04-06 | 18.22 | 18.41 | 18.14 | 18.32 | -0.49% | 1,536,100 |
| 2026-04-02 | 18.16 | 18.48 | 18.08 | 18.41 | -1.02% | 1,693,600 |
| 2026-04-01 | 18.63 | 18.71 | 18.46 | 18.60 | +2.37% | 1,954,000 |
| 2026-03-31 | 17.85 | 18.33 | 17.71 | 18.17 | +3.77% | 2,387,300 |
| 2026-03-30 | 17.76 | 17.77 | 17.40 | 17.51 | -1.41% | 1,789,300 |
| 2026-03-27 | 18.25 | 18.39 | 17.66 | 17.76 | -3.16% | 1,599,800 |
| 2026-03-26 | 18.18 | 18.55 | 18.09 | 18.34 | -1.03% | 2,175,400 |
| 2026-03-25 | 18.31 | 18.71 | 18.16 | 18.53 | +3.17% | 2,207,400 |
| 2026-03-24 | 17.69 | 18.15 | 17.69 | 17.96 | +0.00% | 2,360,900 |
| 2026-03-23 | 17.55 | 18.32 | 17.46 | 17.96 | +5.90% | 2,826,300 |
| 2026-03-20 | 17.42 | 17.50 | 16.85 | 16.96 | -2.53% | 6,411,100 |
| 2026-03-19 | 17.16 | 17.59 | 17.00 | 17.40 | +0.40% | 1,642,000 |
| 2026-03-18 | 17.42 | 17.62 | 17.27 | 17.33 | -0.97% | 1,701,800 |
| 2026-03-17 | 17.74 | 17.91 | 17.44 | 17.50 | +0.11% | 2,132,800 |
| 2026-03-16 | 17.76 | 17.95 | 17.39 | 17.48 | -0.63% | 1,957,900 |
| 2026-03-13 | 17.88 | 18.14 | 17.24 | 17.59 | -0.45% | 1,953,200 |
| 2026-03-12 | 18.08 | 18.25 | 17.61 | 17.67 | -2.43% | 1,467,700 |
| 2026-03-11 | 18.11 | 18.45 | 17.98 | 18.11 | -0.66% | 1,347,800 |
| 2026-03-10 | 18.65 | 18.81 | 18.11 | 18.23 | -1.14% | 1,966,000 |
| 2026-03-09 | 18.21 | 18.58 | 17.51 | 18.44 | -0.11% | 2,614,600 |
| 2026-03-06 | 18.46 | 18.64 | 18.11 | 18.46 | -2.17% | 1,398,200 |
| 2026-03-05 | 19.19 | 19.58 | 18.45 | 18.87 | -3.33% | 2,366,500 |
| 2026-03-04 | 19.32 | 19.60 | 19.21 | 19.52 | +2.25% | 2,333,000 |
| 2026-03-03 | 19.51 | 19.59 | 18.78 | 19.09 | -4.84% | 2,708,200 |
| 2026-03-02 | 19.63 | 20.23 | 19.54 | 20.06 | -1.47% | 2,269,800 |
| 2026-02-27 | 20.15 | 20.48 | 20.05 | 20.36 | -0.49% | 3,362,100 |
| 2026-02-26 | 20.34 | 20.53 | 20.00 | 20.46 | +0.79% | 2,002,600 |
| 2026-02-25 | 20.20 | 20.48 | 20.10 | 20.30 | +0.15% | 2,333,900 |
| 2026-02-24 | 19.46 | 20.32 | 19.30 | 20.27 | +5.13% | 2,367,400 |
| 2026-02-23 | 18.72 | 19.28 | 18.66 | 19.28 | +2.01% | 2,010,200 |
| 2026-02-20 | 19.55 | 19.63 | 18.51 | 18.90 | -1.95% | 4,481,900 |
| 2026-02-19 | 18.06 | 19.46 | 17.80 | 19.27 | -6.39% | 5,610,000 |
| 2026-02-18 | 20.72 | 21.39 | 20.57 | 20.59 | -0.15% | 3,498,200 |
| 2026-02-17 | 21.10 | 21.38 | 20.50 | 20.62 | -2.96% | 2,266,900 |
| 2026-02-13 | 20.56 | 21.43 | 20.54 | 21.25 | +3.16% | 3,170,900 |
| 2026-02-12 | 20.84 | 21.21 | 20.54 | 20.60 | -0.96% | 2,486,900 |
| 2026-02-11 | 19.59 | 20.94 | 19.57 | 20.80 | +7.11% | 4,210,800 |
| 2026-02-10 | 19.26 | 19.54 | 19.10 | 19.42 | +0.78% | 1,418,600 |
| 2026-02-09 | 19.07 | 19.46 | 19.00 | 19.27 | +0.31% | 1,582,100 |
| 2026-02-06 | 18.38 | 19.22 | 18.23 | 19.21 | +5.32% | 3,334,500 |
| 2026-02-05 | 18.38 | 18.65 | 18.14 | 18.24 | -0.98% | 2,081,800 |
| 2026-02-04 | 18.44 | 18.67 | 18.16 | 18.42 | +1.04% | 2,539,000 |
| 2026-02-03 | 18.39 | 18.58 | 18.05 | 18.23 | -0.05% | 1,762,800 |
| 2026-02-02 | 18.01 | 18.45 | 18.01 | 18.24 | +1.11% | 2,084,300 |
| 2026-01-30 | 18.00 | 18.15 | 17.82 | 18.04 | -1.15% | 2,216,800 |
| 2026-01-29 | 18.26 | 18.38 | 17.84 | 18.25 | +0.61% | 1,191,900 |
| 2026-01-28 | 18.44 | 18.45 | 18.03 | 18.14 | -1.09% | 2,750,700 |
| 2026-01-27 | 18.20 | 18.44 | 18.07 | 18.34 | +1.61% | 1,633,800 |
| 2026-01-26 | 17.60 | 18.11 | 17.60 | 18.05 | +1.32% | 2,389,300 |
| 2026-01-23 | 18.22 | 18.28 | 17.80 | 17.82 | -2.65% | 1,743,900 |
| 2026-01-22 | 18.59 | 18.72 | 18.27 | 18.30 | -1.03% | 1,939,000 |
| 2026-01-21 | 18.03 | 18.52 | 17.90 | 18.49 | +3.18% | 2,816,700 |
| 2026-01-20 | 18.20 | 18.50 | 17.87 | 17.92 | -3.03% | 3,097,000 |
| 2026-01-16 | 19.22 | 19.28 | 18.35 | 18.48 | -3.83% | 2,656,900 |
| 2026-01-15 | 19.00 | 19.27 | 18.85 | 19.21 | +1.08% | 2,220,200 |
| 2026-01-14 | 19.03 | 19.08 | 18.52 | 19.01 | -0.11% | 2,379,900 |
| 2026-01-13 | 18.68 | 19.09 | 18.56 | 19.03 | +1.90% | 4,009,100 |
| 2026-01-12 | 18.09 | 18.74 | 18.02 | 18.68 | +2.84% | 3,284,700 |
| 2026-01-09 | 18.17 | 18.42 | 18.03 | 18.16 | -0.06% | 2,562,200 |
| 2026-01-08 | 17.81 | 18.19 | 17.80 | 18.17 | +1.91% | 2,560,200 |
| 2026-01-07 | 18.14 | 18.18 | 17.80 | 17.83 | -1.71% | 2,628,800 |
| 2026-01-06 | 17.82 | 18.16 | 17.59 | 18.14 | +1.00% | 2,107,100 |
| 2026-01-05 | 17.41 | 18.02 | 17.27 | 17.96 | +3.34% | 2,418,800 |
| 2026-01-02 | 17.44 | 17.63 | 16.84 | 17.38 | -0.29% | 1,892,700 |
| 2025-12-31 | 17.59 | 17.59 | 17.30 | 17.43 | -0.91% | 1,635,400 |
| 2025-12-30 | 17.61 | 17.70 | 17.49 | 17.59 | -0.28% | 1,361,900 |
| 2025-12-29 | 17.43 | 17.68 | 17.35 | 17.64 | +1.20% | 1,257,400 |
| 2025-12-26 | 17.45 | 17.58 | 17.39 | 17.43 | +0.00% | 872,000 |
| 2025-12-24 | 17.49 | 17.63 | 17.32 | 17.43 | +0.06% | 777,700 |
| 2025-12-23 | 17.58 | 17.71 | 17.29 | 17.42 | -1.53% | 1,598,300 |
| 2025-12-22 | 17.40 | 17.76 | 17.39 | 17.69 | +1.73% | 2,198,300 |
| 2025-12-19 | 17.30 | 17.58 | 17.29 | 17.39 | +0.69% | 5,897,900 |
| 2025-12-18 | 16.88 | 17.45 | 16.73 | 17.27 | +2.92% | 4,908,800 |
| 2025-12-17 | 17.15 | 17.17 | 16.70 | 16.78 | -0.42% | 2,417,200 |
| 2025-12-16 | 16.90 | 17.10 | 16.68 | 16.85 | -0.12% | 1,629,800 |
| 2025-12-15 | 17.15 | 17.25 | 16.85 | 16.87 | -1.06% | 1,944,900 |
| 2025-12-12 | 17.09 | 17.17 | 16.98 | 17.05 | -0.23% | 2,476,800 |
| 2025-12-11 | 16.74 | 17.20 | 16.70 | 17.09 | +2.27% | 5,278,700 |
| 2025-12-10 | 16.59 | 16.94 | 16.55 | 16.71 | +1.15% | 2,098,300 |
| 2025-12-09 | 16.58 | 16.79 | 16.37 | 16.52 | +0.36% | 1,606,800 |
| 2025-12-08 | 16.63 | 16.73 | 16.36 | 16.46 | -0.66% | 1,470,500 |
| 2025-12-05 | 16.75 | 16.77 | 16.53 | 16.57 | -1.07% | 1,218,900 |
| 2025-12-04 | 16.65 | 16.82 | 16.50 | 16.75 | +0.18% | 1,806,200 |
| 2025-12-03 | 17.22 | 17.24 | 16.51 | 16.72 | +1.58% | 3,539,700 |
| 2025-12-02 | 16.58 | 16.61 | 16.30 | 16.46 | -0.24% | 1,345,600 |
| 2025-12-01 | 16.32 | 16.50 | 16.25 | 16.50 | -0.18% | 2,504,200 |
| 2025-11-28 | 16.63 | 16.77 | 16.51 | 16.53 | -0.60% | 1,219,200 |
| 2025-11-26 | 16.49 | 16.74 | 16.49 | 16.63 | +0.60% | 1,351,900 |
| 2025-11-25 | 16.30 | 16.69 | 16.26 | 16.53 | +1.85% | 2,238,800 |
| 2025-11-24 | 16.35 | 16.35 | 16.05 | 16.23 | +0.93% | 2,886,100 |
| 2025-11-21 | 15.62 | 16.16 | 15.54 | 16.08 | +2.81% | 2,276,700 |
| 2025-11-20 | 16.42 | 16.58 | 15.61 | 15.64 | -3.87% | 2,528,700 |
| 2025-11-19 | 16.58 | 16.65 | 16.25 | 16.27 | -2.16% | 1,907,500 |
| 2025-11-18 | 16.29 | 16.70 | 16.23 | 16.63 | +1.03% | 1,955,000 |
| 2025-11-17 | 16.82 | 16.97 | 16.42 | 16.46 | -2.26% | 2,552,600 |
| 2025-11-14 | 16.82 | 16.97 | 16.64 | 16.84 | -1.35% | 2,454,400 |
| 2025-11-13 | 17.14 | 17.45 | 17.02 | 17.07 | -0.35% | 3,555,500 |
| 2025-11-12 | 17.27 | 17.52 | 17.09 | 17.13 | -0.70% | 3,127,600 |
| 2025-11-11 | 17.51 | 17.72 | 17.25 | 17.25 | -1.48% | 3,045,300 |
| 2025-11-10 | 17.60 | 17.75 | 17.43 | 17.51 | -0.23% | 3,052,500 |
| 2025-11-07 | 17.23 | 17.66 | 17.13 | 17.55 | +1.45% | 2,953,200 |
| 2025-11-06 | 17.49 | 17.91 | 17.27 | 17.30 | -0.92% | 3,124,400 |
| 2025-11-05 | 17.22 | 17.65 | 17.05 | 17.46 | +1.81% | 3,268,800 |
| 2025-11-04 | 17.16 | 17.32 | 17.07 | 17.15 | -0.92% | 4,340,000 |
| 2025-11-03 | 16.94 | 17.44 | 16.86 | 17.31 | +2.18% | 5,581,400 |
| 2025-10-31 | 16.83 | 16.97 | 16.70 | 16.94 | +0.53% | 2,678,100 |
| 2025-10-30 | 17.07 | 17.20 | 16.84 | 16.85 | -1.35% | 3,883,100 |
| 2025-10-29 | 17.43 | 17.57 | 16.92 | 17.08 | -2.01% | 6,104,500 |
| 2025-10-28 | 17.24 | 17.44 | 16.88 | 17.43 | +2.23% | 4,741,300 |
| 2025-10-27 | 17.04 | 17.53 | 16.80 | 17.05 | +0.35% | 7,534,500 |
| 2025-10-24 | 15.14 | 17.05 | 15.09 | 16.99 | +13.80% | 7,686,600 |
| 2025-10-23 | 14.85 | 15.75 | 13.99 | 14.93 | +19.34% | 7,920,500 |
| 2025-10-22 | 12.59 | 12.72 | 12.44 | 12.51 | -0.08% | 2,782,900 |
| 2025-10-21 | 12.50 | 12.65 | 12.45 | 12.52 | +0.16% | 5,499,000 |
| 2025-10-20 | 12.72 | 12.77 | 12.26 | 12.50 | -1.96% | 2,044,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+25.83%). Pire mois : Mars (-11.30%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Garrett Motion Inc (GTX) ?
24.44 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de GTX ?
Plus haut à 36.25 et plus bas à 12.26 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Garrett Motion Inc ?
Historiquement, le mois le plus fort de GTX a été Avr (moyenne +25.83%) et le plus faible Mars (moyenne -11.30%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.