Garrett Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	12.98	13.19	12.96	13.17	-	1.54%	2,051,828
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
Aug 13, 2025	12.65	12.89	12.44	12.70	12.64	1.11%	7,679,582
Aug 12, 2025	12.60	12.77	12.49	12.56	12.50	0.72%	4,435,172
Aug 11, 2025	12.67	12.77	12.44	12.47	12.41	-1.50%	1,759,773
Aug 8, 2025	12.69	12.91	12.61	12.66	12.60	0.24%	2,451,262
Aug 7, 2025	12.63	12.78	12.54	12.63	12.57	0.48%	1,493,020
Aug 6, 2025	12.75	12.82	12.55	12.57	12.51	-1.26%	2,318,362
Aug 5, 2025	12.87	12.93	12.60	12.73	12.67	-0.70%	1,879,092
Aug 4, 2025	13.01	13.04	12.69	12.82	12.76	-0.54%	1,967,132
Aug 1, 2025	12.93	13.04	12.66	12.89	12.83	-1.15%	1,675,009
Jul 31, 2025	12.98	13.15	12.89	13.04	12.98	-0.08%	2,277,645
Jul 30, 2025	13.06	13.10	12.88	13.05	12.99	-0.08%	1,666,137
Jul 29, 2025	13.15	13.20	12.95	13.06	13.00	-0.23%	1,842,356
Jul 28, 2025	12.87	13.32	12.81	13.09	13.03	1.16%	2,861,855
Jul 25, 2025	12.12	13.08	12.09	12.94	12.88	6.15%	3,635,094
Jul 24, 2025	12.47	12.78	11.90	12.19	12.14	3.39%	3,573,286
Jul 23, 2025	11.65	11.87	11.63	11.79	11.74	1.55%	1,947,266
Jul 22, 2025	11.62	11.67	11.43	11.61	11.56	-0.09%	1,396,654
Jul 21, 2025	11.66	11.76	11.55	11.62	11.57	0.17%	1,141,202
Jul 18, 2025	11.84	11.84	11.58	11.60	11.55	-1.61%	1,004,648
Jul 17, 2025	11.77	11.95	11.67	11.79	11.74	-	1,724,479
Jul 16, 2025	11.25	11.81	11.10	11.79	11.74	6.60%	1,706,287
Jul 15, 2025	11.38	11.39	11.04	11.06	11.01	-2.90%	1,303,292
Jul 14, 2025	11.21	11.41	11.09	11.39	11.34	0.98%	1,531,882
Jul 11, 2025	11.41	11.46	11.21	11.28	11.23	-1.83%	1,326,528
Jul 10, 2025	11.30	11.57	11.26	11.49	11.44	1.59%	2,162,413
Jul 9, 2025	11.11	11.32	11.07	11.31	11.26	2.45%	1,797,635
Jul 8, 2025	11.13	11.21	11.00	11.04	10.99	-0.81%	1,979,907
Jul 7, 2025	10.81	11.17	10.71	11.13	11.08	1.18%	2,689,245
Jul 3, 2025	11.03	11.15	10.94	11.00	10.95	0.09%	1,150,424
Jul 2, 2025	10.70	11.04	10.65	10.99	10.94	2.52%	2,715,543
Jul 1, 2025	10.44	10.76	10.38	10.72	10.67	2.00%	2,359,723
Jun 30, 2025	10.36	10.56	10.23	10.51	10.46	0.10%	2,547,207
Jun 27, 2025	10.47	10.57	10.30	10.50	10.45	2.04%	24,633,985
Jun 26, 2025	10.06	10.33	9.91	10.29	10.24	3.63%	1,449,838
Jun 25, 2025	10.07	10.09	9.81	9.93	9.89	-1.39%	1,700,211