Skip to main content
Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
9.88
+0.13 (1.33%)
At close: Feb 21, 2025, 4:00 PM
9.70
-0.18 (-1.82%)
After-hours: Feb 21, 2025, 4:45 PM EST

Garrett Motion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.6310.149.639.889.881.33%1,745,797
Feb 20, 20259.149.909.079.759.755.18%1,675,661
Feb 19, 20259.279.329.169.279.27-0.22%768,173
Feb 18, 20259.209.369.159.299.290.98%730,360
Feb 14, 20259.209.319.189.209.201.10%572,765
Feb 13, 20259.259.339.099.109.10-0.87%796,077
Feb 12, 20259.159.239.119.189.18-0.76%795,854
Feb 11, 20259.189.459.189.259.250.22%881,218
Feb 10, 20259.539.549.209.239.23-2.74%689,845
Feb 7, 20259.599.689.389.499.49-0.63%583,420
Feb 6, 20259.829.919.499.559.55-2.45%629,754
Feb 5, 20259.619.809.609.799.791.98%610,597
Feb 4, 20259.359.649.339.609.602.02%1,115,156
Feb 3, 20259.299.499.139.419.41-1.77%810,831
Jan 31, 20259.739.799.529.589.58-2.24%714,464
Jan 30, 20259.709.859.699.809.802.30%507,573
Jan 29, 20259.379.769.379.589.581.81%816,413
Jan 28, 20259.619.709.379.419.41-2.59%619,522
Jan 27, 20259.599.799.599.669.660.63%591,771
Jan 24, 20259.609.659.409.609.600.52%779,167
Jan 23, 20259.429.589.359.559.551.06%737,341
Jan 22, 20259.599.699.439.459.45-1.77%783,218
Jan 21, 20259.419.659.329.629.622.45%686,835
Jan 17, 20259.439.519.359.399.39-0.11%559,639
Jan 16, 20259.499.509.329.409.40-0.53%561,599
Jan 15, 20259.519.519.319.459.450.75%835,102
Jan 14, 20259.289.449.209.389.321.96%812,885
Jan 13, 20258.849.218.839.209.142.79%935,773
Jan 10, 20258.868.978.718.958.89-0.22%865,275
Jan 8, 20259.109.128.888.978.91-1.75%961,316
Jan 7, 20259.099.209.009.139.070.44%658,367
Jan 6, 20259.029.279.029.099.031.45%833,631
Jan 3, 20259.009.038.768.968.900.56%760,530
Jan 2, 20259.129.138.808.918.85-1.33%1,125,468
Dec 31, 20248.959.158.889.038.971.46%873,683
Dec 30, 20248.878.958.688.908.84-0.67%942,539
Dec 27, 20248.989.038.918.968.90-0.99%1,206,037
Dec 26, 20249.029.129.009.058.99-0.11%1,278,059
Dec 24, 20249.029.129.019.069.000.67%457,627
Dec 23, 20248.969.108.969.008.94-0.11%656,109
Dec 20, 20249.039.168.999.018.95-0.99%1,527,340
Dec 19, 20249.219.339.029.109.04-0.87%926,486
Dec 18, 20249.369.569.089.189.12-1.71%1,058,624
Dec 17, 20249.519.569.209.349.28-1.79%857,366
Dec 16, 20249.509.619.379.519.450.11%1,146,483
Dec 13, 20249.609.699.389.509.44-1.04%1,148,001
Dec 12, 20249.269.619.229.609.543.00%1,308,244
Dec 11, 20249.219.369.149.329.261.97%1,044,637
Dec 10, 20249.009.208.899.149.081.56%1,468,529
Dec 9, 20248.939.098.929.008.941.01%852,267
Dec 6, 20249.199.238.798.918.85-3.05%721,790
Dec 5, 20249.069.529.049.199.136.98%1,555,704
Dec 4, 20248.378.628.358.598.542.26%789,451
Dec 3, 20248.498.498.328.408.35-0.83%767,783
Dec 2, 20248.708.708.268.478.42-0.12%835,405
Nov 29, 20248.378.598.378.488.431.31%625,754
Nov 27, 20248.528.628.358.378.32-1.30%502,087
Nov 26, 20248.348.578.338.488.431.19%1,036,141
Nov 25, 20248.348.638.348.388.330.84%752,152
Nov 22, 20248.228.438.208.318.261.34%974,787
Nov 21, 20247.858.217.818.208.154.59%2,468,746
Nov 20, 20247.757.907.757.847.791.03%707,004
Nov 19, 20247.807.847.727.767.71-0.89%521,499
Nov 18, 20247.877.977.807.837.78-0.25%585,040
Nov 15, 20247.828.007.777.857.800.64%769,738
Nov 14, 20247.968.067.787.807.75-1.27%638,108
Nov 13, 20248.108.137.887.907.85-0.38%843,403
Nov 12, 20247.817.967.687.937.880.89%1,080,163
Nov 11, 20247.717.897.717.867.811.95%745,686
Nov 8, 20247.797.827.657.717.66-1.15%666,354
Nov 7, 20247.717.977.707.807.752.09%670,056
Nov 6, 20247.867.917.617.647.590.79%810,770
Nov 5, 20247.357.637.357.587.533.27%472,740
Nov 4, 20247.557.667.307.347.29-2.78%1,300,712
Nov 1, 20247.507.697.507.557.501.62%851,822
Oct 31, 20247.867.927.437.437.38-5.11%705,625
Oct 30, 20247.697.917.687.837.781.42%827,777
Oct 29, 20247.477.737.467.727.671.45%844,612
Oct 28, 20247.437.677.417.617.562.28%899,351
Oct 25, 20247.557.647.437.447.390.68%878,898
Oct 24, 20247.747.867.137.397.34-7.39%3,112,543
Oct 23, 20248.008.087.927.987.93-0.25%859,093
Oct 22, 20247.988.047.928.007.950.13%476,263
Oct 21, 20248.158.187.977.997.94-2.44%480,803
Oct 18, 20248.258.298.178.198.14-0.12%401,040
Oct 17, 20248.208.288.118.208.150.61%402,712
Oct 16, 20248.198.268.138.158.100.37%513,853
Oct 15, 20248.168.278.128.128.07-0.49%651,770
Oct 14, 20248.228.228.098.168.11-0.49%386,925
Oct 11, 20248.238.258.108.208.152.12%791,776
Oct 10, 20247.848.067.848.037.981.65%869,992
Oct 9, 20247.847.987.827.907.850.25%570,178
Oct 8, 20248.008.007.867.887.83-1.50%660,758
Oct 7, 20248.048.067.888.007.95-0.50%1,295,331
Oct 4, 20248.098.107.968.047.991.01%1,290,601
Oct 3, 20247.988.037.907.967.91-1.24%982,015
Oct 2, 20248.098.248.058.068.01-0.98%942,935
Oct 1, 20248.188.278.118.148.09-0.49%1,033,108
Sep 30, 20248.278.328.118.188.13-2.04%1,676,267
Sep 27, 20248.418.468.318.358.300.36%620,476