Garrett Motion Inc（GTX）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：4月（+25.83%）。最弱月份：3月（-11.30%）。基於2年每日數據（2025–2026）。

1月+5.66%
2月+7.14%
3月-11.30%
4月+25.83%
5月+15.28%
6月+9.61%
7月+7.19%
8月-5.58%
9月+0.83%
10月+23.29%
11月-4.51%
12月+5.64%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Garrett Motion Inc（GTX）最新收盤價是多少？

2026-10-16 收於 24.44，來自Closelook數據湖的每日價格紀錄。

GTX 的52週最高價和最低價是多少？

過去52週最高 36.25、最低 12.26（截至 2026-10-16）。

Garrett Motion Inc 歷史上最強和最弱的月份是哪個？

歷史上，GTX 最強的日曆月份是4月（平均 +25.83%），最弱的是3月（平均 -11.30%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。