Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
8.18
-0.33 (-3.88%)
At close: Mar 28, 2025, 4:00 PM
8.25
+0.07 (0.86%)
After-hours: Mar 28, 2025, 6:50 PM EDT
Garrett Motion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.52 | 8.52 | 8.18 | 8.18 | 8.18 | -3.88% | 745,000 |
| Mar 27, 2025 | 8.79 | 8.79 | 8.40 | 8.51 | 8.51 | -3.95% | 1,694,504 |
| Mar 26, 2025 | 8.77 | 8.91 | 8.71 | 8.86 | 8.86 | 0.57% | 1,020,273 |
| Mar 25, 2025 | 8.85 | 8.89 | 8.76 | 8.81 | 8.81 | 0.46% | 953,566 |
| Mar 24, 2025 | 8.98 | 9.08 | 8.76 | 8.77 | 8.77 | -1.90% | 1,128,413 |
| Mar 21, 2025 | 8.94 | 9.08 | 8.84 | 8.94 | 8.94 | -0.33% | 2,929,870 |
| Mar 20, 2025 | 8.90 | 9.04 | 8.87 | 8.97 | 8.97 | 0.22% | 605,934 |
| Mar 19, 2025 | 8.98 | 9.03 | 8.84 | 8.95 | 8.95 | - | 634,746 |
| Mar 18, 2025 | 8.92 | 9.03 | 8.88 | 8.95 | 8.95 | -0.56% | 763,821 |
| Mar 17, 2025 | 8.93 | 9.16 | 8.88 | 9.00 | 9.00 | 0.56% | 881,683 |
| Mar 14, 2025 | 8.75 | 8.97 | 8.75 | 8.95 | 8.95 | 3.11% | 1,097,159 |
| Mar 13, 2025 | 8.91 | 8.93 | 8.66 | 8.68 | 8.68 | -3.13% | 904,196 |
| Mar 12, 2025 | 9.04 | 9.12 | 8.88 | 8.96 | 8.96 | -1.43% | 948,877 |
| Mar 11, 2025 | 9.26 | 9.32 | 8.99 | 9.09 | 9.09 | -1.84% | 1,104,153 |
| Mar 10, 2025 | 9.10 | 9.48 | 9.10 | 9.26 | 9.26 | -2.11% | 1,330,969 |
| Mar 7, 2025 | 9.17 | 9.50 | 9.17 | 9.46 | 9.46 | 2.27% | 2,326,130 |
| Mar 6, 2025 | 9.30 | 9.34 | 9.12 | 9.25 | 9.25 | -1.07% | 1,256,194 |
| Mar 5, 2025 | 9.55 | 9.64 | 9.34 | 9.35 | 9.35 | -0.95% | 1,984,604 |
| Mar 4, 2025 | 9.52 | 9.60 | 9.34 | 9.44 | 9.44 | -2.07% | 1,539,789 |
| Mar 3, 2025 | 9.69 | 9.85 | 9.59 | 9.64 | 9.64 | -0.21% | 1,352,760 |
| Feb 28, 2025 | 9.67 | 9.79 | 9.55 | 9.66 | 9.66 | -1.02% | 1,387,982 |
| Feb 27, 2025 | 10.10 | 10.10 | 9.76 | 9.76 | 9.76 | -2.30% | 2,728,740 |
| Feb 26, 2025 | 9.81 | 10.02 | 9.81 | 9.99 | 9.99 | 1.42% | 3,284,523 |
| Feb 25, 2025 | 9.70 | 9.97 | 9.64 | 9.85 | 9.85 | 2.28% | 1,695,482 |
| Feb 24, 2025 | 9.88 | 10.39 | 9.45 | 9.63 | 9.63 | -2.53% | 1,904,866 |
| Feb 21, 2025 | 9.63 | 10.14 | 9.63 | 9.88 | 9.88 | 1.33% | 1,745,797 |
| Feb 20, 2025 | 9.14 | 9.90 | 9.07 | 9.75 | 9.75 | 5.18% | 1,675,661 |
| Feb 19, 2025 | 9.27 | 9.32 | 9.16 | 9.27 | 9.27 | -0.22% | 768,173 |
| Feb 18, 2025 | 9.20 | 9.36 | 9.15 | 9.29 | 9.29 | 0.98% | 730,360 |
| Feb 14, 2025 | 9.20 | 9.31 | 9.18 | 9.20 | 9.20 | 1.10% | 572,765 |
| Feb 13, 2025 | 9.25 | 9.33 | 9.09 | 9.10 | 9.10 | -0.87% | 796,077 |
| Feb 12, 2025 | 9.15 | 9.23 | 9.11 | 9.18 | 9.18 | -0.76% | 795,854 |
| Feb 11, 2025 | 9.18 | 9.45 | 9.18 | 9.25 | 9.25 | 0.22% | 881,218 |
| Feb 10, 2025 | 9.53 | 9.54 | 9.20 | 9.23 | 9.23 | -2.74% | 689,845 |
| Feb 7, 2025 | 9.59 | 9.68 | 9.38 | 9.49 | 9.49 | -0.63% | 583,420 |
| Feb 6, 2025 | 9.82 | 9.91 | 9.49 | 9.55 | 9.55 | -2.45% | 629,754 |
| Feb 5, 2025 | 9.61 | 9.80 | 9.60 | 9.79 | 9.79 | 1.98% | 610,597 |
| Feb 4, 2025 | 9.35 | 9.64 | 9.33 | 9.60 | 9.60 | 2.02% | 1,115,156 |
| Feb 3, 2025 | 9.29 | 9.49 | 9.13 | 9.41 | 9.41 | -1.77% | 810,831 |
| Jan 31, 2025 | 9.73 | 9.79 | 9.52 | 9.58 | 9.58 | -2.24% | 714,464 |
| Jan 30, 2025 | 9.70 | 9.85 | 9.69 | 9.80 | 9.80 | 2.30% | 507,573 |
| Jan 29, 2025 | 9.37 | 9.76 | 9.37 | 9.58 | 9.58 | 1.81% | 816,413 |
| Jan 28, 2025 | 9.61 | 9.70 | 9.37 | 9.41 | 9.41 | -2.59% | 619,522 |
| Jan 27, 2025 | 9.59 | 9.79 | 9.59 | 9.66 | 9.66 | 0.63% | 591,771 |
| Jan 24, 2025 | 9.60 | 9.65 | 9.40 | 9.60 | 9.60 | 0.52% | 779,167 |
| Jan 23, 2025 | 9.42 | 9.58 | 9.35 | 9.55 | 9.55 | 1.06% | 737,341 |
| Jan 22, 2025 | 9.59 | 9.69 | 9.43 | 9.45 | 9.45 | -1.77% | 783,218 |
| Jan 21, 2025 | 9.41 | 9.65 | 9.32 | 9.62 | 9.62 | 2.45% | 686,835 |
| Jan 17, 2025 | 9.43 | 9.51 | 9.35 | 9.39 | 9.39 | -0.11% | 559,639 |
| Jan 16, 2025 | 9.49 | 9.50 | 9.32 | 9.40 | 9.40 | -0.53% | 561,599 |