Garrett Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	14.85	15.75	13.99	14.93	14.93	19.34%	7,918,215
Oct 22, 2025	12.59	12.72	12.44	12.51	12.51	-0.08%	2,782,856
Oct 21, 2025	12.50	12.66	12.45	12.52	12.52	0.16%	5,498,980
Oct 20, 2025	12.72	12.77	12.26	12.50	12.50	-1.96%	2,044,871
Oct 17, 2025	12.82	12.84	12.58	12.75	12.75	-0.55%	1,461,998
Oct 16, 2025	12.88	12.88	12.67	12.82	12.82	-0.31%	1,490,285
Oct 15, 2025	12.63	12.88	12.58	12.86	12.86	2.47%	2,863,289
Oct 14, 2025	12.41	12.63	12.37	12.55	12.55	0.48%	1,837,192
Oct 13, 2025	12.94	13.04	12.48	12.49	12.49	-3.25%	1,844,595
Oct 10, 2025	13.02	13.30	12.86	12.91	12.91	-0.84%	1,810,619
Oct 9, 2025	13.03	13.07	12.82	13.02	13.02	-0.08%	1,812,020
Oct 8, 2025	13.03	13.18	12.93	13.03	13.03	-	1,984,976
Oct 7, 2025	13.45	13.45	12.99	13.03	13.03	-3.12%	2,915,064
Oct 6, 2025	13.47	13.57	13.35	13.45	13.45	-0.15%	2,674,574
Oct 3, 2025	13.93	13.96	13.43	13.47	13.47	-2.95%	1,988,931
Oct 2, 2025	13.86	14.02	13.61	13.88	13.88	1.02%	2,117,939
Oct 1, 2025	13.63	13.89	13.59	13.74	13.74	0.88%	2,287,265
Sep 30, 2025	13.22	13.63	13.11	13.62	13.62	2.71%	2,745,586
Sep 29, 2025	13.78	13.81	13.20	13.26	13.26	-3.70%	2,984,060
Sep 26, 2025	13.62	13.82	13.59	13.77	13.77	1.40%	1,792,939
Sep 25, 2025	13.67	13.71	13.38	13.58	13.58	-0.73%	2,449,882
Sep 24, 2025	13.92	13.92	13.59	13.68	13.68	-2.22%	2,873,577
Sep 23, 2025	13.55	14.01	13.50	13.99	13.99	3.17%	5,128,132
Sep 22, 2025	13.59	13.67	13.34	13.56	13.56	-0.29%	4,197,349
Sep 19, 2025	13.68	13.92	13.53	13.60	13.60	0.29%	6,830,416
Sep 18, 2025	13.10	13.59	13.03	13.56	13.56	3.20%	15,404,935
Sep 17, 2025	13.05	13.31	12.98	13.14	13.14	0.92%	1,870,578
Sep 16, 2025	13.12	13.12	12.83	13.02	13.02	-0.84%	3,435,516
Sep 15, 2025	13.13	13.27	13.06	13.13	13.13	0.31%	1,429,194
Sep 12, 2025	13.28	13.31	13.07	13.09	13.09	-2.02%	1,749,449
Sep 11, 2025	13.26	13.44	13.15	13.36	13.36	1.14%	3,058,218
Sep 10, 2025	13.30	13.51	13.11	13.21	13.21	-0.23%	2,232,656
Sep 9, 2025	13.17	13.26	13.09	13.24	13.24	0.23%	1,917,257
Sep 8, 2025	13.15	13.22	12.95	13.21	13.21	0.99%	2,233,637
Sep 5, 2025	13.16	13.31	13.00	13.08	13.08	-0.76%	1,319,196
Sep 4, 2025	12.99	13.19	12.85	13.18	13.18	1.62%	2,773,841
Sep 3, 2025	13.11	13.27	12.89	12.97	12.97	-1.14%	1,915,068
Sep 2, 2025	12.80	13.15	12.77	13.12	13.12	1.00%	2,870,802
Aug 29, 2025	13.07	13.14	12.75	12.99	12.93	-0.46%	2,038,665
Aug 28, 2025	13.21	13.32	13.01	13.05	12.99	-0.91%	1,848,091
Aug 27, 2025	13.15	13.40	13.15	13.17	13.11	-0.68%	2,595,843
Aug 26, 2025	13.27	13.34	13.19	13.26	13.20	0.38%	2,621,144
Aug 25, 2025	13.52	13.52	13.19	13.21	13.15	-0.97%	1,803,739
Aug 22, 2025	13.12	13.40	13.10	13.34	13.28	1.91%	5,030,111
Aug 21, 2025	13.18	13.23	13.04	13.09	13.03	-0.46%	10,999,469
Aug 20, 2025	12.98	13.36	12.93	13.15	13.09	0.84%	10,328,871
Aug 19, 2025	12.95	13.06	12.93	13.04	12.98	0.54%	5,565,565
Aug 18, 2025	12.85	13.12	12.84	12.97	12.91	0.93%	3,913,604
Aug 15, 2025	12.94	13.05	12.79	12.85	12.79	-0.23%	2,757,228
Aug 14, 2025	12.63	12.98	12.48	12.88	12.82	1.42%	3,017,110