Garrett Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	19.32	19.60	19.22	19.37	-	1.47%	339,987
Mar 3, 2026	19.51	19.59	18.78	19.09	19.09	-4.84%	2,707,834
Mar 2, 2026	19.63	20.23	19.54	20.06	20.06	-1.47%	2,267,358
Feb 27, 2026	20.15	20.48	20.05	20.36	20.28	-0.49%	3,362,131
Feb 26, 2026	20.34	20.53	20.00	20.46	20.38	0.79%	2,002,580
Feb 25, 2026	20.20	20.49	20.10	20.30	20.22	0.15%	2,333,857
Feb 24, 2026	19.46	20.32	19.31	20.27	20.19	5.13%	2,367,358
Feb 23, 2026	18.72	19.28	18.67	19.28	19.20	2.01%	2,010,235
Feb 20, 2026	19.55	19.63	18.51	18.90	18.83	-1.95%	4,481,866
Feb 19, 2026	18.06	19.46	17.80	19.28	19.20	-6.39%	5,610,226
Feb 18, 2026	20.72	21.39	20.58	20.59	20.51	-0.15%	3,498,244
Feb 17, 2026	21.10	21.38	20.50	20.62	20.54	-2.96%	2,267,249
Feb 13, 2026	20.56	21.43	20.54	21.25	21.17	3.16%	3,170,933
Feb 12, 2026	20.84	21.21	20.54	20.60	20.52	-0.96%	2,486,893
Feb 11, 2026	19.59	20.94	19.57	20.80	20.72	7.11%	4,210,823
Feb 10, 2026	19.26	19.54	19.10	19.42	19.34	0.78%	1,418,715
Feb 9, 2026	19.07	19.47	19.00	19.27	19.19	0.31%	1,582,162
Feb 6, 2026	18.38	19.22	18.23	19.21	19.13	5.32%	3,334,469
Feb 5, 2026	18.38	18.65	18.14	18.24	18.17	-0.98%	2,082,132
Feb 4, 2026	18.44	18.67	18.16	18.42	18.35	1.04%	2,538,962
Feb 3, 2026	18.39	18.58	18.06	18.23	18.16	-0.05%	1,762,849
Feb 2, 2026	18.01	18.45	18.01	18.24	18.17	1.11%	2,084,273
Jan 30, 2026	18.00	18.15	17.82	18.04	17.97	-1.15%	2,216,801
Jan 29, 2026	18.26	18.38	17.84	18.25	18.18	0.61%	1,191,923
Jan 28, 2026	18.44	18.45	18.03	18.14	18.07	-1.09%	2,750,926
Jan 27, 2026	18.20	18.44	18.07	18.34	18.27	1.61%	1,633,827
Jan 26, 2026	17.60	18.11	17.60	18.05	17.98	1.32%	2,389,287
Jan 23, 2026	18.22	18.28	17.80	17.82	17.75	-2.65%	1,744,016
Jan 22, 2026	18.59	18.72	18.27	18.30	18.23	-1.03%	1,939,143
Jan 21, 2026	18.03	18.53	17.90	18.49	18.42	3.18%	2,816,740
Jan 20, 2026	18.20	18.50	17.87	17.92	17.85	-3.03%	3,096,970
Jan 16, 2026	19.22	19.28	18.35	18.48	18.41	-3.83%	2,656,874
Jan 15, 2026	19.00	19.27	18.85	19.22	19.14	1.08%	2,220,213
Jan 14, 2026	19.03	19.08	18.52	19.01	18.94	-0.11%	2,379,945
Jan 13, 2026	18.68	19.09	18.56	19.03	18.96	1.90%	4,009,088
Jan 12, 2026	18.09	18.74	18.02	18.68	18.60	2.84%	3,284,743
Jan 9, 2026	18.17	18.42	18.03	18.16	18.09	-0.06%	2,562,212
Jan 8, 2026	17.81	18.19	17.80	18.17	18.10	1.91%	2,560,257
Jan 7, 2026	18.14	18.18	17.80	17.83	17.76	-1.71%	2,628,931
Jan 6, 2026	17.82	18.16	17.59	18.14	18.07	1.00%	2,107,223
Jan 5, 2026	17.41	18.02	17.27	17.96	17.89	3.34%	2,418,858
Jan 2, 2026	17.44	17.63	16.84	17.38	17.31	-0.29%	1,892,740
Dec 31, 2025	17.59	17.59	17.30	17.43	17.36	-0.91%	1,635,416
Dec 30, 2025	17.61	17.70	17.49	17.59	17.52	-0.28%	1,361,959
Dec 29, 2025	17.43	17.68	17.35	17.64	17.57	1.20%	1,257,381
Dec 26, 2025	17.45	17.58	17.39	17.43	17.36	-	872,053
Dec 24, 2025	17.49	17.63	17.32	17.43	17.36	0.06%	777,698
Dec 23, 2025	17.58	17.71	17.29	17.42	17.35	-1.53%	1,598,298
Dec 22, 2025	17.40	17.76	17.39	17.69	17.62	1.73%	2,198,336
Dec 19, 2025	17.30	17.58	17.29	17.39	17.32	0.69%	5,897,908