Garrett Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.59	20.94	19.57	20.80	20.80	7.11%	4,207,437
Feb 10, 2026	19.26	19.54	19.10	19.42	19.42	0.78%	1,418,715
Feb 9, 2026	19.07	19.47	19.00	19.27	19.27	0.31%	1,582,162
Feb 6, 2026	18.38	19.22	18.23	19.21	19.21	5.32%	3,334,469
Feb 5, 2026	18.38	18.65	18.14	18.24	18.24	-0.98%	2,082,132
Feb 4, 2026	18.44	18.67	18.16	18.42	18.42	1.04%	2,538,962
Feb 3, 2026	18.39	18.58	18.06	18.23	18.23	-0.05%	1,762,849
Feb 2, 2026	18.01	18.45	18.01	18.24	18.24	1.11%	2,084,273
Jan 30, 2026	18.00	18.15	17.82	18.04	18.04	-1.15%	2,216,801
Jan 29, 2026	18.26	18.38	17.84	18.25	18.25	0.61%	1,191,923
Jan 28, 2026	18.44	18.45	18.03	18.14	18.14	-1.09%	2,750,926
Jan 27, 2026	18.20	18.44	18.07	18.34	18.34	1.61%	1,633,827
Jan 26, 2026	17.60	18.11	17.60	18.05	18.05	1.32%	2,389,287
Jan 23, 2026	18.22	18.28	17.80	17.82	17.82	-2.65%	1,744,016
Jan 22, 2026	18.59	18.72	18.27	18.30	18.30	-1.03%	1,939,143
Jan 21, 2026	18.03	18.53	17.90	18.49	18.49	3.18%	2,816,740
Jan 20, 2026	18.20	18.50	17.87	17.92	17.92	-3.03%	3,096,970
Jan 16, 2026	19.22	19.28	18.35	18.48	18.48	-3.83%	2,656,874
Jan 15, 2026	19.00	19.27	18.85	19.22	19.22	1.08%	2,220,213
Jan 14, 2026	19.03	19.08	18.52	19.01	19.01	-0.11%	2,379,945
Jan 13, 2026	18.68	19.09	18.56	19.03	19.03	1.90%	4,009,088
Jan 12, 2026	18.09	18.74	18.02	18.68	18.68	2.84%	3,284,743
Jan 9, 2026	18.17	18.42	18.03	18.16	18.16	-0.06%	2,562,212
Jan 8, 2026	17.81	18.19	17.80	18.17	18.17	1.91%	2,560,257
Jan 7, 2026	18.14	18.18	17.80	17.83	17.83	-1.71%	2,628,931
Jan 6, 2026	17.82	18.16	17.59	18.14	18.14	1.00%	2,107,223
Jan 5, 2026	17.41	18.02	17.27	17.96	17.96	3.34%	2,418,858
Jan 2, 2026	17.44	17.63	16.84	17.38	17.38	-0.29%	1,892,740
Dec 31, 2025	17.59	17.59	17.30	17.43	17.43	-0.91%	1,635,416
Dec 30, 2025	17.61	17.70	17.49	17.59	17.59	-0.28%	1,361,959
Dec 29, 2025	17.43	17.68	17.35	17.64	17.64	1.20%	1,257,381
Dec 26, 2025	17.45	17.58	17.39	17.43	17.43	-	872,053
Dec 24, 2025	17.49	17.63	17.32	17.43	17.43	0.06%	777,698
Dec 23, 2025	17.58	17.71	17.29	17.42	17.42	-1.53%	1,598,298
Dec 22, 2025	17.40	17.76	17.39	17.69	17.69	1.73%	2,198,336
Dec 19, 2025	17.30	17.58	17.29	17.39	17.39	0.69%	5,897,908
Dec 18, 2025	16.88	17.45	16.74	17.27	17.27	2.92%	4,908,777
Dec 17, 2025	17.15	17.17	16.71	16.78	16.78	-0.42%	2,417,500
Dec 16, 2025	16.90	17.10	16.68	16.85	16.85	-0.12%	1,629,843
Dec 15, 2025	17.15	17.25	16.85	16.87	16.87	-1.06%	1,945,116
Dec 12, 2025	17.09	17.17	16.98	17.05	17.05	-0.23%	2,476,802
Dec 11, 2025	16.74	17.20	16.70	17.09	17.09	2.27%	5,278,751
Dec 10, 2025	16.59	16.94	16.55	16.71	16.71	1.15%	2,098,321
Dec 9, 2025	16.58	16.79	16.37	16.52	16.52	0.36%	1,606,954
Dec 8, 2025	16.63	16.73	16.37	16.46	16.46	-0.66%	1,470,574
Dec 5, 2025	16.75	16.77	16.53	16.57	16.57	-1.07%	1,218,960
Dec 4, 2025	16.65	16.83	16.50	16.75	16.75	0.18%	1,806,245
Dec 3, 2025	17.22	17.24	16.51	16.72	16.72	1.58%	3,539,715
Dec 2, 2025	16.58	16.61	16.30	16.46	16.46	-0.24%	1,345,637
Dec 1, 2025	16.32	16.50	16.26	16.50	16.50	-0.18%	2,504,226