Skip to main content
Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
9.01
-0.09 (-0.99%)
Dec 20, 2024, 4:00 PM EST - Market closed

Garrett Motion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.039.168.999.019.01-0.99%1,527,340
Dec 19, 20249.219.339.029.109.10-0.87%926,486
Dec 18, 20249.369.569.089.189.18-1.71%1,058,624
Dec 17, 20249.519.569.209.349.34-1.79%857,366
Dec 16, 20249.509.619.379.519.510.11%1,146,483
Dec 13, 20249.609.699.389.509.50-1.04%1,148,001
Dec 12, 20249.269.619.229.609.603.00%1,308,244
Dec 11, 20249.219.369.149.329.321.97%1,044,637
Dec 10, 20249.009.208.899.149.141.56%1,468,529
Dec 9, 20248.939.098.929.009.001.01%852,267
Dec 6, 20249.199.238.798.918.91-3.05%721,790
Dec 5, 20249.069.529.049.199.196.98%1,555,704
Dec 4, 20248.378.628.358.598.592.26%789,451
Dec 3, 20248.498.498.328.408.40-0.83%767,783
Dec 2, 20248.708.708.268.478.47-0.12%835,405
Nov 29, 20248.378.598.378.488.481.31%625,754
Nov 27, 20248.528.628.358.378.37-1.30%502,087
Nov 26, 20248.348.578.338.488.481.19%1,036,141
Nov 25, 20248.348.638.348.388.380.84%752,152
Nov 22, 20248.228.438.208.318.311.34%974,787
Nov 21, 20247.858.217.818.208.204.59%2,468,746
Nov 20, 20247.757.907.757.847.841.03%707,004
Nov 19, 20247.807.847.727.767.76-0.89%521,499
Nov 18, 20247.877.977.807.837.83-0.25%585,040
Nov 15, 20247.828.007.777.857.850.64%769,738
Nov 14, 20247.968.067.787.807.80-1.27%638,108
Nov 13, 20248.108.137.887.907.90-0.38%843,403
Nov 12, 20247.817.967.687.937.930.89%1,080,163
Nov 11, 20247.717.897.717.867.861.95%745,686
Nov 8, 20247.797.827.657.717.71-1.15%666,354
Nov 7, 20247.717.977.707.807.802.09%670,056
Nov 6, 20247.867.917.617.647.640.79%810,770
Nov 5, 20247.357.637.357.587.583.27%472,740
Nov 4, 20247.557.667.307.347.34-2.78%1,300,712
Nov 1, 20247.507.697.507.557.551.62%851,822
Oct 31, 20247.867.927.437.437.43-5.11%705,625
Oct 30, 20247.697.917.687.837.831.42%827,777
Oct 29, 20247.477.737.467.727.721.45%844,612
Oct 28, 20247.437.677.417.617.612.28%899,351
Oct 25, 20247.557.647.437.447.440.68%878,898
Oct 24, 20247.747.867.137.397.39-7.39%3,112,543
Oct 23, 20248.008.087.927.987.98-0.25%859,093
Oct 22, 20247.988.047.928.008.000.13%476,263
Oct 21, 20248.158.187.977.997.99-2.44%480,803
Oct 18, 20248.258.298.178.198.19-0.12%401,040
Oct 17, 20248.208.288.118.208.200.61%402,712
Oct 16, 20248.198.268.138.158.150.37%513,853
Oct 15, 20248.168.278.128.128.12-0.49%651,770
Oct 14, 20248.228.228.098.168.16-0.49%386,925
Oct 11, 20248.238.258.108.208.202.12%791,776
Oct 10, 20247.848.067.848.038.031.65%869,992
Oct 9, 20247.847.987.827.907.900.25%570,178
Oct 8, 20248.008.007.867.887.88-1.50%660,758
Oct 7, 20248.048.067.888.008.00-0.50%1,295,331
Oct 4, 20248.098.107.968.048.041.01%1,290,601
Oct 3, 20247.988.037.907.967.96-1.24%982,015
Oct 2, 20248.098.248.058.068.06-0.98%942,935
Oct 1, 20248.188.278.118.148.14-0.49%1,033,108
Sep 30, 20248.278.328.118.188.18-2.04%1,676,267
Sep 27, 20248.418.468.318.358.350.36%620,476
Sep 26, 20248.108.388.108.328.324.00%959,393
Sep 25, 20248.088.137.978.008.00-1.36%614,280
Sep 24, 20248.148.208.078.118.11-0.12%559,073
Sep 23, 20248.118.168.048.128.120.25%434,619
Sep 20, 20248.138.168.008.108.10-0.37%1,122,411
Sep 19, 20248.248.258.038.138.130.99%1,069,450
Sep 18, 20248.158.278.018.058.05-0.98%650,369
Sep 17, 20248.098.248.088.138.131.12%693,233
Sep 16, 20248.048.137.988.048.040.37%555,507
Sep 13, 20248.048.157.988.018.010.88%551,066
Sep 12, 20247.818.047.817.947.941.79%685,527
Sep 11, 20247.617.817.577.807.801.83%735,231
Sep 10, 20247.737.787.577.667.66-1.16%647,260
Sep 9, 20247.897.997.717.757.75-2.02%770,533
Sep 6, 20248.018.127.817.917.91-1.49%698,464
Sep 5, 20248.238.247.978.038.03-1.71%618,614
Sep 4, 20248.108.288.108.178.170.12%915,014
Sep 3, 20248.348.368.088.168.16-2.28%590,198
Aug 30, 20248.408.458.308.358.35-0.12%637,177
Aug 29, 20248.468.508.358.368.36-0.24%631,731
Aug 28, 20248.358.528.358.388.38-0.48%465,618
Aug 27, 20248.398.488.348.428.420.36%517,143
Aug 26, 20248.408.508.388.398.390.60%616,306
Aug 23, 20248.188.448.188.348.342.96%546,507
Aug 22, 20248.088.238.058.108.10-545,120
Aug 21, 20248.098.218.068.108.100.62%741,698
Aug 20, 20248.118.148.018.058.05-0.98%533,431
Aug 19, 20248.078.218.058.138.130.74%676,500
Aug 16, 20248.058.168.048.078.07-0.25%508,778
Aug 15, 20248.208.338.088.098.090.87%467,426
Aug 14, 20248.058.128.008.028.02-346,251
Aug 13, 20247.928.067.878.028.022.30%812,508
Aug 12, 20248.018.047.807.847.84-2.12%668,841
Aug 9, 20248.218.218.008.018.01-1.84%594,577
Aug 8, 20248.088.278.068.168.161.75%786,724
Aug 7, 20247.988.187.948.028.021.39%667,468
Aug 6, 20247.988.107.897.917.91-0.50%991,321
Aug 5, 20247.918.117.717.957.95-4.22%1,398,203
Aug 2, 20248.378.438.218.308.30-2.47%903,718
Aug 1, 20248.808.868.408.518.51-2.85%1,252,012