Garrett Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	18.31	18.71	18.17	18.53	18.53	3.17%	2,172,963
Mar 24, 2026	17.69	18.15	17.69	17.96	17.96	-	1,904,953
Mar 23, 2026	17.55	18.32	17.46	17.96	17.96	5.90%	2,825,969
Mar 20, 2026	17.42	17.50	16.85	16.96	16.96	-2.53%	6,220,403
Mar 19, 2026	17.16	17.59	17.00	17.40	17.40	0.40%	1,631,894
Mar 18, 2026	17.42	17.62	17.27	17.33	17.33	-0.97%	1,700,536
Mar 17, 2026	17.74	17.91	17.44	17.50	17.50	0.11%	2,132,389
Mar 16, 2026	17.76	17.95	17.39	17.48	17.48	-0.63%	1,957,900
Mar 13, 2026	17.88	18.14	17.24	17.59	17.59	-0.45%	1,953,215
Mar 12, 2026	18.08	18.25	17.61	17.67	17.67	-2.43%	1,467,704
Mar 11, 2026	18.11	18.45	17.98	18.11	18.11	-0.66%	1,348,545
Mar 10, 2026	18.65	18.81	18.12	18.23	18.23	-1.14%	1,966,022
Mar 9, 2026	18.21	18.58	17.51	18.44	18.44	-0.11%	2,614,618
Mar 6, 2026	18.46	18.64	18.11	18.46	18.46	-2.17%	1,398,214
Mar 5, 2026	19.19	19.58	18.45	18.87	18.87	-3.33%	2,366,466
Mar 4, 2026	19.32	19.60	19.21	19.52	19.52	2.25%	2,333,037
Mar 3, 2026	19.51	19.59	18.78	19.09	19.09	-4.84%	2,708,241
Mar 2, 2026	19.63	20.23	19.54	20.06	20.06	-1.47%	2,269,810
Feb 27, 2026	20.15	20.48	20.05	20.36	20.28	-0.49%	3,362,131
Feb 26, 2026	20.34	20.53	20.00	20.46	20.38	0.79%	2,002,580
Feb 25, 2026	20.20	20.49	20.10	20.30	20.22	0.15%	2,333,857
Feb 24, 2026	19.46	20.32	19.31	20.27	20.19	5.13%	2,367,358
Feb 23, 2026	18.72	19.28	18.67	19.28	19.20	2.01%	2,010,235
Feb 20, 2026	19.55	19.63	18.51	18.90	18.83	-1.95%	4,481,866
Feb 19, 2026	18.06	19.46	17.80	19.28	19.20	-6.39%	5,610,226
Feb 18, 2026	20.72	21.39	20.58	20.59	20.51	-0.15%	3,498,244
Feb 17, 2026	21.10	21.38	20.50	20.62	20.54	-2.96%	2,267,249
Feb 13, 2026	20.56	21.43	20.54	21.25	21.17	3.16%	3,170,933
Feb 12, 2026	20.84	21.21	20.54	20.60	20.52	-0.96%	2,486,893
Feb 11, 2026	19.59	20.94	19.57	20.80	20.72	7.11%	4,210,823
Feb 10, 2026	19.26	19.54	19.10	19.42	19.34	0.78%	1,418,715
Feb 9, 2026	19.07	19.47	19.00	19.27	19.19	0.31%	1,582,162
Feb 6, 2026	18.38	19.22	18.23	19.21	19.13	5.32%	3,334,469
Feb 5, 2026	18.38	18.65	18.14	18.24	18.17	-0.98%	2,082,132
Feb 4, 2026	18.44	18.67	18.16	18.42	18.35	1.04%	2,538,962
Feb 3, 2026	18.39	18.58	18.06	18.23	18.16	-0.05%	1,762,849
Feb 2, 2026	18.01	18.45	18.01	18.24	18.17	1.11%	2,084,273
Jan 30, 2026	18.00	18.15	17.82	18.04	17.97	-1.15%	2,216,801
Jan 29, 2026	18.26	18.38	17.84	18.25	18.18	0.61%	1,191,923
Jan 28, 2026	18.44	18.45	18.03	18.14	18.07	-1.09%	2,750,926
Jan 27, 2026	18.20	18.44	18.07	18.34	18.27	1.61%	1,633,827
Jan 26, 2026	17.60	18.11	17.60	18.05	17.98	1.32%	2,389,287
Jan 23, 2026	18.22	18.28	17.80	17.82	17.75	-2.65%	1,744,016
Jan 22, 2026	18.59	18.72	18.27	18.30	18.23	-1.03%	1,939,143
Jan 21, 2026	18.03	18.53	17.90	18.49	18.42	3.18%	2,816,740
Jan 20, 2026	18.20	18.50	17.87	17.92	17.85	-3.03%	3,096,970
Jan 16, 2026	19.22	19.28	18.35	18.48	18.41	-3.83%	2,656,874
Jan 15, 2026	19.00	19.27	18.85	19.22	19.14	1.08%	2,220,213
Jan 14, 2026	19.03	19.08	18.52	19.01	18.94	-0.11%	2,379,945
Jan 13, 2026	18.68	19.09	18.56	19.03	18.96	1.90%	4,009,088