Skip to main content
logo
Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
18.30
-0.19 (-1.03%)
At close: Jan 22, 2026, 4:00 PM EST
18.52
+0.22 (1.20%)
After-hours: Jan 22, 2026, 7:11 PM EST

Garrett Motion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202618.5918.7218.2718.3018.30-1.03%1,938,631
Jan 21, 202618.0318.5317.9018.4918.493.18%2,816,680
Jan 20, 202618.2018.5017.8717.9217.92-3.03%3,095,360
Jan 16, 202619.2219.2818.3518.4818.48-3.83%2,620,161
Jan 15, 202619.0019.2718.8519.2219.221.08%2,217,026
Jan 14, 202619.0319.0818.5219.0119.01-0.11%2,379,845
Jan 13, 202618.6819.0918.5619.0319.031.90%4,009,058
Jan 12, 202618.0918.7418.0218.6818.682.84%3,283,762
Jan 9, 202618.1718.4218.0318.1618.16-0.06%2,561,851
Jan 8, 202617.8118.1917.8018.1718.171.91%2,560,114
Jan 7, 202618.1418.1817.8017.8317.83-1.71%2,627,394
Jan 6, 202617.8218.1617.5918.1418.141.00%2,104,668
Jan 5, 202617.4118.0217.2717.9617.963.34%2,407,178
Jan 2, 202617.4417.6316.8417.3817.38-0.29%1,892,668
Dec 31, 202517.5917.5917.3017.4317.43-0.91%1,627,890
Dec 30, 202517.6117.7017.4917.5917.59-0.28%1,321,226
Dec 29, 202517.4317.6817.3517.6417.641.20%1,189,909
Dec 26, 202517.4517.5817.3917.4317.43-872,008
Dec 24, 202517.4917.6317.3217.4317.430.06%702,299
Dec 23, 202517.5817.7117.2917.4217.42-1.53%1,506,448
Dec 22, 202517.4017.7617.3917.6917.691.73%2,182,309
Dec 19, 202517.3017.5817.2917.3917.390.69%5,897,908
Dec 18, 202516.8817.4516.7417.2717.272.92%4,401,409
Dec 17, 202517.1517.1716.7116.7816.78-0.42%2,398,776
Dec 16, 202516.9017.1016.6816.8516.85-0.12%1,532,412
Dec 15, 202517.1517.2516.8516.8716.87-1.06%1,944,675
Dec 12, 202517.0917.1716.9817.0517.05-0.23%2,476,802
Dec 11, 202516.7417.2016.7017.0917.092.27%5,278,751
Dec 10, 202516.5916.9416.5516.7116.711.15%2,098,321
Dec 9, 202516.5816.7916.3716.5216.520.36%1,606,834
Dec 8, 202516.6316.7316.3716.4616.46-0.66%1,470,455
Dec 5, 202516.7516.7716.5316.5716.57-1.07%1,218,480
Dec 4, 202516.6516.8316.5016.7516.750.18%1,806,235
Dec 3, 202517.2217.2416.5116.7216.721.58%3,539,715
Dec 2, 202516.5816.6116.3016.4616.46-0.24%1,345,637
Dec 1, 202516.3216.5016.2616.5016.50-0.18%2,084,828
Nov 28, 202516.6316.7716.5116.5316.45-0.60%1,219,224
Nov 26, 202516.4916.7416.4916.6316.550.60%1,351,854
Nov 25, 202516.3016.6916.2616.5316.451.85%2,238,810
Nov 24, 202516.3516.3516.0516.2316.150.93%2,886,097
Nov 21, 202515.6216.1615.5416.0816.002.81%2,276,670
Nov 20, 202516.4216.5815.6115.6415.56-3.87%2,528,749
Nov 19, 202516.5816.6516.2516.2716.19-2.16%1,907,576
Nov 18, 202516.2916.7016.2316.6316.551.03%1,955,371
Nov 17, 202516.8216.9716.4216.4616.38-2.26%2,552,588
Nov 14, 202516.8216.9716.6416.8416.76-1.35%2,454,362
Nov 13, 202517.1417.4517.0217.0716.99-0.35%3,555,562
Nov 12, 202517.2717.5217.1017.1317.05-0.70%3,127,749
Nov 11, 202517.5117.7217.2517.2517.17-1.48%3,045,335
Nov 10, 202517.6017.7517.4417.5117.43-0.23%3,052,565