Garrett Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.43	28.06	27.20	27.97	27.97	2.34%	2,153,813
Sep 3, 2026	27.17	27.62	26.89	27.33	27.33	1.18%	2,391,764
Sep 2, 2026	26.56	27.13	26.54	27.01	27.01	1.54%	2,790,888
Sep 1, 2026	26.82	27.05	26.36	26.60	26.60	-1.00%	4,218,287
Aug 31, 2026	26.94	27.01	26.61	26.95	26.87	1.09%	3,035,014
Aug 28, 2026	27.65	27.90	26.64	26.66	26.58	-2.81%	2,364,800
Aug 27, 2026	26.84	27.49	26.40	27.43	27.35	1.37%	2,740,419
Aug 26, 2026	26.49	27.14	26.30	27.06	26.98	3.01%	4,306,664
Aug 25, 2026	26.23	26.38	25.94	26.27	26.19	1.66%	3,420,563
Aug 24, 2026	26.45	26.77	25.67	25.84	25.76	-2.93%	2,468,489
Aug 21, 2026	26.44	27.06	26.17	26.62	26.54	0.83%	3,131,418
Aug 20, 2026	26.88	26.98	26.30	26.40	26.32	-2.76%	1,869,488
Aug 19, 2026	28.33	28.33	27.01	27.15	27.07	-2.72%	2,817,153
Aug 18, 2026	28.03	28.48	27.55	27.91	27.83	-2.34%	2,716,067
Aug 17, 2026	28.80	29.25	28.54	28.58	28.50	-1.45%	1,982,774
Aug 14, 2026	28.43	29.25	28.28	29.00	28.91	1.08%	2,174,087
Aug 13, 2026	29.48	29.50	28.66	28.69	28.60	-2.22%	2,422,690
Aug 12, 2026	29.56	30.12	29.10	29.34	29.25	0.76%	2,500,226
Aug 11, 2026	29.65	29.81	29.05	29.12	29.03	0.38%	2,187,620
Aug 10, 2026	30.03	30.12	28.93	29.01	28.92	-2.81%	3,042,792
Aug 7, 2026	30.47	30.77	29.68	29.85	29.76	-2.03%	2,871,696
Aug 6, 2026	31.29	31.76	30.44	30.47	30.38	-2.99%	1,074,986
Aug 5, 2026	31.60	32.47	31.33	31.41	31.32	-0.06%	1,410,385
Aug 4, 2026	31.06	31.55	30.32	31.43	31.34	2.71%	1,515,319
Aug 3, 2026	31.11	31.75	30.54	30.60	30.51	-1.77%	2,111,995
Jul 31, 2026	31.44	31.69	30.64	31.15	31.06	0.45%	2,393,644
Jul 30, 2026	30.80	31.32	30.17	31.01	30.92	7.75%	2,748,341
Jul 29, 2026	28.59	30.05	28.58	28.78	28.69	-3.81%	3,540,038
Jul 28, 2026	30.75	30.88	29.14	29.92	29.83	-2.86%	3,779,727
Jul 27, 2026	31.51	31.94	30.02	30.80	30.71	-2.25%	1,470,049
Jul 24, 2026	31.90	32.00	31.09	31.51	31.42	-0.03%	1,491,543
Jul 23, 2026	31.45	31.79	31.10	31.52	31.43	-1.10%	1,438,066
Jul 22, 2026	31.88	32.69	31.64	31.87	31.78	-1.51%	2,416,507
Jul 21, 2026	31.86	32.43	31.58	32.36	32.26	3.25%	1,670,321
Jul 20, 2026	31.40	32.14	31.07	31.34	31.25	-1.35%	3,299,200
Jul 17, 2026	30.69	32.00	30.08	31.77	31.68	0.67%	2,603,465
Jul 16, 2026	31.37	31.99	31.04	31.56	31.47	-0.88%	1,598,561
Jul 15, 2026	31.46	32.08	31.17	31.84	31.75	0.51%	1,680,673
Jul 14, 2026	32.28	32.51	31.39	31.68	31.59	0.57%	1,592,785
Jul 13, 2026	32.05	32.08	31.03	31.50	31.41	-2.48%	1,865,242
Jul 10, 2026	32.25	32.66	32.10	32.30	32.20	-0.83%	1,083,599
Jul 9, 2026	32.57	33.03	32.44	32.57	32.47	2.16%	1,795,084
Jul 8, 2026	32.32	32.57	31.17	31.88	31.79	-1.15%	2,153,604
Jul 7, 2026	32.42	32.60	31.72	32.25	32.15	-2.83%	3,267,858
Jul 6, 2026	32.56	33.31	32.39	33.19	33.09	4.54%	2,951,030
Jul 2, 2026	33.98	34.03	31.33	31.75	31.66	-5.48%	4,213,452
Jul 1, 2026	35.64	35.83	33.47	33.59	33.49	-7.29%	3,616,104
Jun 30, 2026	35.09	36.25	35.00	36.23	36.12	3.28%	2,967,066
Jun 29, 2026	34.78	35.36	34.08	35.08	34.98	-0.09%	2,948,368
Jun 26, 2026	34.61	35.41	33.95	35.11	35.01	0.29%	7,884,323