Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
9.35
+0.34 (3.77%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Garrett Motion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.19 | 9.36 | 9.04 | 9.35 | 9.35 | 3.77% | 3,249,421 |
| Apr 22, 2025 | 8.96 | 9.06 | 8.87 | 9.01 | 9.01 | 1.52% | 1,489,044 |
| Apr 21, 2025 | 9.02 | 9.04 | 8.77 | 8.88 | 8.88 | -1.61% | 1,598,133 |
| Apr 17, 2025 | 8.90 | 9.12 | 8.90 | 9.02 | 9.02 | 0.89% | 1,904,858 |
| Apr 16, 2025 | 8.95 | 9.07 | 8.84 | 8.94 | 8.94 | - | 1,803,815 |
| Apr 15, 2025 | 9.01 | 9.09 | 8.84 | 8.94 | 8.94 | -1.22% | 2,342,339 |
| Apr 14, 2025 | 8.90 | 9.22 | 8.69 | 9.05 | 9.05 | 2.72% | 7,021,323 |
| Apr 11, 2025 | 8.67 | 8.88 | 8.54 | 8.81 | 8.81 | 1.38% | 1,960,764 |
| Apr 10, 2025 | 8.55 | 8.74 | 8.34 | 8.69 | 8.69 | -0.34% | 1,831,928 |
| Apr 9, 2025 | 7.95 | 8.91 | 7.84 | 8.72 | 8.72 | 9.82% | 2,751,551 |
| Apr 8, 2025 | 8.31 | 8.33 | 7.93 | 7.94 | 7.94 | -1.49% | 2,648,815 |
| Apr 7, 2025 | 7.27 | 8.15 | 7.10 | 8.06 | 8.06 | 9.81% | 3,610,327 |
| Apr 4, 2025 | 7.29 | 7.45 | 7.02 | 7.34 | 7.34 | -3.42% | 1,247,126 |
| Apr 3, 2025 | 8.04 | 8.07 | 7.57 | 7.60 | 7.60 | -7.20% | 1,426,755 |
| Apr 2, 2025 | 8.00 | 8.29 | 8.00 | 8.19 | 8.19 | 1.24% | 821,243 |
| Apr 1, 2025 | 8.33 | 8.38 | 8.01 | 8.09 | 8.09 | -3.35% | 985,184 |
| Mar 31, 2025 | 8.13 | 8.45 | 8.02 | 8.37 | 8.37 | 2.32% | 1,513,484 |
| Mar 28, 2025 | 8.52 | 8.52 | 8.18 | 8.18 | 8.18 | -3.88% | 789,738 |
| 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 |