Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
10.15
+0.02 (0.20%)
Jun 5, 2025, 4:00 PM - Market closed
Garrett Motion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.14 | 10.29 | 10.04 | 10.15 | 10.15 | 0.20% | 1,631,139 |
| Jun 4, 2025 | 10.14 | 10.28 | 10.03 | 10.13 | 10.13 | -0.10% | 1,867,926 |
| Jun 3, 2025 | 10.19 | 10.36 | 10.12 | 10.14 | 10.14 | -0.49% | 1,937,083 |
| Jun 2, 2025 | 10.49 | 10.55 | 10.15 | 10.19 | 10.19 | -3.87% | 2,642,155 |
| May 30, 2025 | 10.65 | 10.72 | 10.45 | 10.60 | 10.54 | -0.75% | 2,357,447 |
| May 29, 2025 | 10.91 | 10.95 | 10.59 | 10.68 | 10.62 | -1.66% | 6,893,436 |
| May 28, 2025 | 11.23 | 11.24 | 10.84 | 10.86 | 10.80 | -3.72% | 4,375,653 |
| May 27, 2025 | 11.12 | 11.33 | 10.97 | 11.28 | 11.21 | 2.92% | 2,922,529 |
| May 23, 2025 | 11.02 | 11.12 | 10.81 | 10.96 | 10.90 | -1.97% | 2,365,290 |
| May 22, 2025 | 11.36 | 11.54 | 11.05 | 11.18 | 11.12 | 8.02% | 3,368,678 |
| May 21, 2025 | 11.20 | 11.37 | 10.26 | 10.35 | 10.29 | -13.03% | 4,080,500 |
| May 20, 2025 | 11.90 | 12.05 | 11.81 | 11.90 | 11.83 | -0.42% | 809,930 |
| May 19, 2025 | 11.86 | 12.01 | 11.75 | 11.95 | 11.88 | -0.42% | 1,320,375 |
| May 16, 2025 | 11.78 | 12.02 | 11.77 | 12.00 | 11.93 | 1.01% | 1,789,146 |
| May 15, 2025 | 11.99 | 12.09 | 11.54 | 11.88 | 11.81 | -1.33% | 1,736,062 |
| May 14, 2025 | 11.95 | 12.07 | 11.93 | 12.04 | 11.97 | 0.75% | 2,008,874 |
| May 13, 2025 | 12.04 | 12.08 | 11.87 | 11.95 | 11.88 | -0.42% | 2,333,900 |
| May 12, 2025 | 11.79 | 12.03 | 11.57 | 12.00 | 11.93 | 3.63% | 2,545,526 |
| May 9, 2025 | 11.41 | 11.68 | 11.41 | 11.58 | 11.51 | 1.94% | 1,924,483 |
| May 8, 2025 | 11.41 | 11.57 | 11.35 | 11.36 | 11.29 | 0.35% | 2,148,725 |
| May 7, 2025 | 11.30 | 11.44 | 11.23 | 11.32 | 11.25 | 0.53% | 1,906,771 |
| May 6, 2025 | 11.06 | 11.31 | 10.90 | 11.26 | 11.19 | 0.90% | 2,008,790 |
| May 5, 2025 | 10.84 | 11.35 | 10.68 | 11.16 | 11.10 | 2.76% | 3,517,811 |
| May 2, 2025 | 10.29 | 11.04 | 10.29 | 10.86 | 10.80 | 6.47% | 2,810,790 |
| May 1, 2025 | 9.75 | 10.24 | 9.60 | 10.20 | 10.14 | 10.63% | 2,231,676 |
| Apr 30, 2025 | 9.29 | 9.33 | 9.02 | 9.22 | 9.17 | 0.11% | 1,302,189 |
| Apr 29, 2025 | 9.08 | 9.33 | 9.01 | 9.21 | 9.16 | 0.55% | 1,630,656 |
| Apr 28, 2025 | 9.19 | 9.28 | 9.10 | 9.16 | 9.11 | 0.11% | 1,261,080 |
| Apr 25, 2025 | 9.06 | 9.22 | 9.06 | 9.15 | 9.10 | -0.22% | 1,132,020 |
| Apr 24, 2025 | 9.37 | 9.50 | 9.07 | 9.17 | 9.12 | -1.93% | 1,621,719 |
| Apr 23, 2025 | 9.19 | 9.36 | 9.04 | 9.35 | 9.30 | 3.77% | 3,249,421 |
| Apr 22, 2025 | 8.96 | 9.06 | 8.87 | 9.01 | 8.96 | 1.52% | 1,489,044 |
| Apr 21, 2025 | 9.02 | 9.04 | 8.77 | 8.88 | 8.82 | -1.61% | 1,598,133 |
| Apr 17, 2025 | 8.90 | 9.12 | 8.90 | 9.02 | 8.97 | 0.89% | 1,904,858 |
| Apr 16, 2025 | 8.95 | 9.07 | 8.84 | 8.94 | 8.89 | - | 1,803,815 |
| Apr 15, 2025 | 9.01 | 9.09 | 8.84 | 8.94 | 8.89 | -1.22% | 2,342,339 |
| Apr 14, 2025 | 8.90 | 9.22 | 8.69 | 9.05 | 9.00 | 2.72% | 7,021,323 |
| Apr 11, 2025 | 8.67 | 8.88 | 8.54 | 8.81 | 8.76 | 1.38% | 1,960,764 |
| Apr 10, 2025 | 8.55 | 8.74 | 8.34 | 8.69 | 8.64 | -0.34% | 1,831,928 |
| Apr 9, 2025 | 7.95 | 8.91 | 7.84 | 8.72 | 8.67 | 9.82% | 2,751,551 |
| Apr 8, 2025 | 8.31 | 8.33 | 7.93 | 7.94 | 7.89 | -1.49% | 2,648,815 |
| Apr 7, 2025 | 7.27 | 8.15 | 7.10 | 8.06 | 8.01 | 9.81% | 3,610,327 |
| Apr 4, 2025 | 7.29 | 7.45 | 7.02 | 7.34 | 7.30 | -3.42% | 1,247,126 |
| Apr 3, 2025 | 8.04 | 8.07 | 7.57 | 7.60 | 7.56 | -7.20% | 1,426,755 |
| Apr 2, 2025 | 8.00 | 8.29 | 8.00 | 8.19 | 8.14 | 1.24% | 821,243 |
| Apr 1, 2025 | 8.33 | 8.38 | 8.01 | 8.09 | 8.04 | -3.35% | 985,184 |
| Mar 31, 2025 | 8.13 | 8.45 | 8.02 | 8.37 | 8.32 | 2.32% | 1,513,484 |
| Mar 28, 2025 | 8.52 | 8.52 | 8.18 | 8.18 | 8.13 | -3.88% | 789,738 |
| Mar 27, 2025 | 8.79 | 8.79 | 8.40 | 8.51 | 8.46 | -3.95% | 1,694,504 |
| Mar 26, 2025 | 8.77 | 8.91 | 8.71 | 8.86 | 8.81 | 0.57% | 1,020,273 |