Skip to main content
logo
Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
16.57
-0.18 (-1.07%)
At close: Dec 5, 2025, 4:00 PM EST
16.65
+0.08 (0.48%)
After-hours: Dec 5, 2025, 7:29 PM EST

Garrett Motion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 20, 202512.7212.7712.2612.5012.44-1.96%2,044,871
Oct 17, 202512.8212.8412.5812.7512.69-0.55%1,461,998
Oct 16, 202512.8812.8812.6712.8212.76-0.31%1,490,285
Oct 15, 202512.6312.8812.5812.8612.802.47%2,863,289
Oct 14, 202512.4112.6312.3712.5512.490.48%1,837,192
Oct 13, 202512.9413.0412.4812.4912.43-3.25%1,844,595
Oct 10, 202513.0213.3012.8612.9112.85-0.84%1,810,619
Oct 9, 202513.0313.0712.8213.0212.96-0.08%1,812,020
Oct 8, 202513.0313.1812.9313.0312.97-1,984,976
Oct 7, 202513.4513.4512.9913.0312.97-3.12%2,915,064
Oct 6, 202513.4713.5713.3513.4513.38-0.15%2,674,574
Oct 3, 202513.9313.9613.4313.4713.40-2.95%1,988,931
Oct 2, 202513.8614.0213.6113.8813.811.02%2,117,939
Oct 1, 202513.6313.8913.5913.7413.670.88%2,287,265
Sep 30, 202513.2213.6313.1113.6213.552.71%2,745,586
Sep 29, 202513.7813.8113.2013.2613.20-3.70%2,984,060
Sep 26, 202513.6213.8213.5913.7713.701.40%1,792,939