Skip to main content
logo
Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
10.50
+0.21 (2.04%)
At close: Jun 27, 2025, 4:00 PM
10.60
+0.10 (0.95%)
After-hours: Jun 27, 2025, 7:52 PM EDT

Garrett Motion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202510.4710.5710.3010.5010.502.04%24,633,985
Jun 26, 202510.0610.339.9110.2910.293.63%1,449,838
Jun 25, 202510.0710.099.819.939.93-1.39%1,700,211
Jun 24, 20259.8110.079.5710.0710.073.60%3,744,246
Jun 23, 20259.9910.059.629.729.72-2.80%2,998,830
Jun 20, 202510.2010.249.9310.0010.00-1.86%2,231,072
Jun 18, 202510.1410.2710.1210.1910.19-0.20%1,109,630
Jun 17, 202510.3310.4010.2010.2110.21-1.54%1,132,395
Jun 16, 202510.4310.5010.3110.3710.370.58%1,320,996
Jun 13, 202510.3210.5610.2610.3110.31-1.43%1,045,240
Jun 12, 202510.1610.5310.1310.4610.462.35%1,899,954
Jun 11, 202510.3810.4310.1910.2210.22-1.06%1,267,400
Jun 10, 202510.2510.4810.2510.3310.330.98%1,851,240
Jun 9, 202510.1910.2810.1210.2310.230.39%1,363,648
Jun 6, 202510.2310.3010.0810.1910.190.39%2,787,993
Jun 5, 202510.1410.2910.0410.1510.150.20%1,631,139
Jun 4, 202510.1410.2810.0310.1310.13-0.10%1,867,926
Jun 3, 202510.1910.3610.1210.1410.14-0.49%1,937,083
Jun 2, 202510.4910.5510.1510.1910.19-3.87%2,642,155
May 30, 202510.6510.7210.4510.6010.54-0.75%2,357,447
May 29, 202510.9110.9510.5910.6810.62-1.66%6,893,436
May 28, 202511.2311.2410.8410.8610.80-3.72%4,375,653
May 27, 202511.1211.3310.9711.2811.212.92%2,922,529
May 23, 202511.0211.1210.8110.9610.90-1.97%2,365,290
May 22, 202511.3611.5411.0511.1811.128.02%3,368,678
May 21, 202511.2011.3710.2610.3510.29-13.03%4,080,500
May 20, 202511.9012.0511.8111.9011.83-0.42%809,930
May 19, 202511.8612.0111.7511.9511.88-0.42%1,320,375
May 16, 202511.7812.0211.7712.0011.931.01%1,789,146
May 15, 202511.9912.0911.5411.8811.81-1.33%1,736,062
May 14, 202511.9512.0711.9312.0411.970.75%2,008,874
May 13, 202512.0412.0811.8711.9511.88-0.42%2,333,900
May 12, 202511.7912.0311.5712.0011.933.63%2,545,526
May 9, 202511.4111.6811.4111.5811.511.94%1,924,483
May 8, 202511.4111.5711.3511.3611.290.35%2,148,725
May 7, 202511.3011.4411.2311.3211.250.53%1,906,771
May 6, 202511.0611.3110.9011.2611.190.90%2,008,790
May 5, 202510.8411.3510.6811.1611.102.76%3,517,811
May 2, 202510.2911.0410.2910.8610.806.47%2,810,790
May 1, 20259.7510.249.6010.2010.1410.63%2,231,676
Apr 30, 20259.299.339.029.229.170.11%1,302,189
Apr 29, 20259.089.339.019.219.160.55%1,630,656
Apr 28, 20259.199.289.109.169.110.11%1,261,080
Apr 25, 20259.069.229.069.159.10-0.22%1,132,020
Apr 24, 20259.379.509.079.179.12-1.93%1,621,719
Apr 23, 20259.199.369.049.359.303.77%3,249,421
Apr 22, 20258.969.068.879.018.961.52%1,489,044
Apr 21, 20259.029.048.778.888.82-1.61%1,598,133
Apr 17, 20258.909.128.909.028.970.89%1,904,858
Apr 16, 20258.959.078.848.948.89-1,803,815