Garrett Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	13.67	13.71	13.38	13.50	-	-1.32%	731,347
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
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