Garrett Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	17.27	17.52	17.10	17.13	17.13	-0.70%	3,127,749
Nov 11, 2025	17.51	17.72	17.25	17.25	17.25	-1.48%	3,045,335
Nov 10, 2025	17.60	17.75	17.44	17.51	17.51	-0.23%	3,052,565
Nov 7, 2025	17.23	17.66	17.13	17.55	17.55	1.45%	2,953,322
Nov 6, 2025	17.49	17.91	17.27	17.30	17.30	-0.92%	3,124,470
Nov 5, 2025	17.22	17.65	17.06	17.46	17.46	1.81%	3,267,746
Nov 4, 2025	17.16	17.33	17.07	17.15	17.15	-0.92%	4,339,961
Nov 3, 2025	16.94	17.44	16.86	17.31	17.31	2.18%	5,581,433
Oct 31, 2025	16.83	16.97	16.70	16.94	16.94	0.53%	2,678,084
Oct 30, 2025	17.07	17.20	16.84	16.85	16.85	-1.35%	3,883,099
Oct 29, 2025	17.43	17.57	16.92	17.08	17.08	-2.01%	6,104,715
Oct 28, 2025	17.24	17.44	16.88	17.43	17.43	2.23%	4,741,345
Oct 27, 2025	17.04	17.53	16.80	17.05	17.05	0.35%	7,534,508
Oct 24, 2025	15.14	17.05	15.09	16.99	16.99	13.80%	7,686,559
Oct 23, 2025	14.85	15.75	13.99	14.93	14.93	19.34%	7,920,450
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