Garrett Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	11.84	11.84	11.58	11.60	11.60	-1.61%	1,004,020
Jul 17, 2025	11.77	11.95	11.67	11.79	11.79	-	1,724,479
Jul 16, 2025	11.25	11.81	11.10	11.79	11.79	6.60%	1,706,287
Jul 15, 2025	11.38	11.39	11.04	11.06	11.06	-2.90%	1,303,292
Jul 14, 2025	11.21	11.41	11.09	11.39	11.39	0.98%	1,531,882
Jul 11, 2025	11.41	11.46	11.21	11.28	11.28	-1.83%	1,326,528
Jul 10, 2025	11.30	11.57	11.26	11.49	11.49	1.59%	2,162,413
Jul 9, 2025	11.11	11.32	11.07	11.31	11.31	2.45%	1,797,635
Jul 8, 2025	11.13	11.21	11.00	11.04	11.04	-0.81%	1,979,907
Jul 7, 2025	10.81	11.17	10.71	11.13	11.13	1.18%	2,689,245
Jul 3, 2025	11.03	11.15	10.94	11.00	11.00	0.09%	1,150,424
Jul 2, 2025	10.70	11.04	10.65	10.99	10.99	2.52%	2,715,543
Jul 1, 2025	10.44	10.76	10.38	10.72	10.72	2.00%	2,359,723
Jun 30, 2025	10.36	10.56	10.23	10.51	10.51	0.10%	2,547,207
Jun 27, 2025	10.47	10.57	10.30	10.50	10.50	2.04%	24,633,985
Jun 26, 2025	10.06	10.33	9.91	10.29	10.29	3.63%	1,449,838
Jun 25, 2025	10.07	10.09	9.81	9.93	9.93	-1.39%	1,700,211
Jun 24, 2025	9.81	10.07	9.57	10.07	10.07	3.60%	3,744,246
Jun 23, 2025	9.99	10.05	9.62	9.72	9.72	-2.80%	2,998,830
Jun 20, 2025	10.20	10.24	9.93	10.00	10.00	-1.86%	2,231,072
Jun 18, 2025	10.14	10.27	10.12	10.19	10.19	-0.20%	1,109,630
Jun 17, 2025	10.33	10.40	10.20	10.21	10.21	-1.54%	1,132,395
Jun 16, 2025	10.43	10.50	10.31	10.37	10.37	0.58%	1,320,996
Jun 13, 2025	10.32	10.56	10.26	10.31	10.31	-1.43%	1,045,240
Jun 12, 2025	10.16	10.53	10.13	10.46	10.46	2.35%	1,899,954
Jun 11, 2025	10.38	10.43	10.19	10.22	10.22	-1.06%	1,267,400
Jun 10, 2025	10.25	10.48	10.25	10.33	10.33	0.98%	1,851,240
Jun 9, 2025	10.19	10.28	10.12	10.23	10.23	0.39%	1,363,648
Jun 6, 2025	10.23	10.30	10.08	10.19	10.19	0.39%	2,787,993
Jun 5, 2025	10.14	10.29	10.04	10.15	10.15	0.20%	1,631,139
Jun 4, 2025	10.14	10.28	10.03	10.13	10.13	-0.10%	1,867,926
Jun 3, 2025	10.19	10.36	10.12	10.14	10.14	-0.49%	1,937,083
Jun 2, 2025	10.49	10.55	10.15	10.19	10.19	-3.87%	2,642,155
May 30, 2025	10.65	10.72	10.45	10.60	10.54	-0.75%	2,357,447
May 29, 2025	10.91	10.95	10.59	10.68	10.62	-1.66%	6,893,436
May 28, 2025	11.23	11.24	10.84	10.86	10.80	-3.72%	4,375,653
May 27, 2025	11.12	11.33	10.97	11.28	11.21	2.92%	2,922,529
May 23, 2025	11.02	11.12	10.81	10.96	10.90	-1.97%	2,365,290
May 22, 2025	11.36	11.54	11.05	11.18	11.12	8.02%	3,368,678
May 21, 2025	11.20	11.37	10.26	10.35	10.29	-13.03%	4,080,500
May 20, 2025	11.90	12.05	11.81	11.90	11.83	-0.42%	809,930
May 19, 2025	11.86	12.01	11.75	11.95	11.88	-0.42%	1,320,375
May 16, 2025	11.78	12.02	11.77	12.00	11.93	1.01%	1,789,146
May 15, 2025	11.99	12.09	11.54	11.88	11.81	-1.33%	1,736,062
May 14, 2025	11.95	12.07	11.93	12.04	11.97	0.75%	2,008,874
May 13, 2025	12.04	12.08	11.87	11.95	11.88	-0.42%	2,333,900
May 12, 2025	11.79	12.03	11.57	12.00	11.93	3.63%	2,545,526
May 9, 2025	11.41	11.68	11.41	11.58	11.51	1.94%	1,924,483
May 8, 2025	11.41	11.57	11.35	11.36	11.29	0.35%	2,148,725
May 7, 2025	11.30	11.44	11.23	11.32	11.25	0.53%	1,906,771