Skip to main content
logo
Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
17.43
-0.16 (-0.91%)
Dec 31, 2025, 4:00 PM EST - Market closed

Garrett Motion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 202517.2317.6617.1317.5517.471.45%2,953,322
Nov 6, 202517.4917.9117.2717.3017.22-0.92%3,124,470
Nov 5, 202517.2217.6517.0617.4617.381.81%3,268,813
Nov 4, 202517.1617.3317.0717.1517.07-0.92%4,339,961
Nov 3, 202516.9417.4416.8617.3117.232.18%5,581,433
Oct 31, 202516.8316.9716.7016.9416.860.53%2,678,084
Oct 30, 202517.0717.2016.8416.8516.77-1.35%3,883,099
Oct 29, 202517.4317.5716.9217.0817.00-2.01%6,104,715
Oct 28, 202517.2417.4416.8817.4317.352.23%4,741,345
Oct 27, 202517.0417.5316.8017.0516.970.35%7,534,508
Oct 24, 202515.1417.0515.0916.9916.9113.80%7,686,559
Oct 23, 202514.8515.7513.9914.9314.8619.34%7,920,450
Oct 22, 202512.5912.7212.4412.5112.45-0.08%2,782,856
Oct 21, 202512.5012.6612.4512.5212.460.16%5,498,980