Garrett Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	33.98	34.03	31.33	31.75	31.75	-5.48%	4,213,452
Jul 1, 2026	35.64	35.83	33.47	33.59	33.59	-7.29%	3,616,104
Jun 30, 2026	35.09	36.25	35.00	36.23	36.23	3.28%	2,967,066
Jun 29, 2026	34.78	35.36	34.08	35.08	35.08	-0.09%	2,948,368
Jun 26, 2026	34.61	35.41	33.95	35.11	35.11	0.29%	7,884,323
Jun 25, 2026	33.68	35.01	33.65	35.01	35.01	5.07%	3,923,263
Jun 24, 2026	33.63	33.81	32.82	33.32	33.32	-1.27%	3,171,255
Jun 23, 2026	33.57	34.07	33.15	33.75	33.75	-2.15%	2,008,370
Jun 22, 2026	34.71	35.23	34.07	34.49	34.49	0.50%	2,158,499
Jun 18, 2026	34.60	34.74	33.69	34.32	34.32	1.66%	2,316,054
Jun 17, 2026	34.58	34.92	33.59	33.76	33.76	-2.46%	2,381,250
Jun 16, 2026	34.45	35.06	34.12	34.61	34.61	1.41%	2,230,197
Jun 15, 2026	34.32	34.50	33.61	34.13	34.13	1.70%	2,092,980
Jun 12, 2026	33.83	34.42	33.34	33.56	33.56	0.48%	2,250,360
Jun 11, 2026	32.41	33.57	31.95	33.40	33.40	4.44%	2,555,456
Jun 10, 2026	32.60	33.15	31.73	31.98	31.98	-2.53%	2,300,229
Jun 9, 2026	33.09	33.36	31.32	32.81	32.81	1.74%	3,835,225
Jun 8, 2026	32.04	32.73	31.82	32.25	32.25	0.91%	2,511,640
Jun 5, 2026	32.37	32.39	31.56	31.96	31.96	-2.74%	2,669,699
Jun 4, 2026	31.64	33.39	31.42	32.86	32.86	1.61%	3,342,843
Jun 3, 2026	31.16	32.40	30.90	32.34	32.34	2.41%	4,544,626
Jun 2, 2026	31.13	32.01	31.03	31.58	31.58	1.19%	3,753,497
Jun 1, 2026	32.00	32.27	31.04	31.21	31.21	-4.50%	3,455,675
May 29, 2026	33.26	33.59	32.57	32.76	32.68	-1.62%	3,132,608
May 28, 2026	33.69	33.83	32.90	33.30	33.22	-1.07%	2,333,581
May 27, 2026	33.96	34.02	33.36	33.66	33.58	-0.71%	3,112,610
May 26, 2026	33.80	34.29	33.37	33.90	33.82	1.83%	2,479,972
May 22, 2026	33.76	34.34	33.16	33.29	33.21	0.21%	2,904,957
May 21, 2026	30.50	33.38	30.46	33.22	33.14	8.21%	4,440,592
May 20, 2026	29.93	30.72	29.61	30.70	30.63	2.81%	3,617,400
May 19, 2026	29.94	30.27	29.15	29.86	29.79	-1.71%	3,262,476
May 18, 2026	31.42	31.54	30.34	30.38	30.31	-1.94%	2,214,349
May 15, 2026	31.14	31.72	30.82	30.98	30.90	-2.79%	2,022,619
May 14, 2026	31.62	32.44	31.40	31.87	31.79	1.66%	3,187,745
May 13, 2026	29.74	31.58	29.56	31.35	31.27	6.02%	4,357,182
May 12, 2026	29.10	29.89	28.89	29.57	29.50	1.48%	3,712,621
May 11, 2026	28.65	29.43	28.65	29.14	29.07	0.48%	2,603,493
May 8, 2026	27.40	29.18	27.39	29.00	28.93	7.29%	4,243,061
May 7, 2026	26.99	27.79	26.80	27.03	26.96	0.30%	3,496,858
May 6, 2026	26.73	27.39	26.13	26.95	26.88	3.10%	4,333,436
May 5, 2026	25.00	26.20	25.00	26.14	26.08	4.56%	3,487,322
May 4, 2026	25.32	25.83	24.98	25.00	24.94	-3.36%	3,421,383
May 1, 2026	25.60	26.38	25.28	25.87	25.81	1.02%	3,670,198
Apr 30, 2026	22.14	25.77	21.93	25.61	25.55	24.99%	7,342,505
Apr 29, 2026	20.23	20.79	20.04	20.49	20.44	0.99%	2,481,979
Apr 28, 2026	20.83	20.91	20.00	20.29	20.24	-2.87%	2,562,013
Apr 27, 2026	21.04	21.26	20.62	20.89	20.84	-0.57%	1,916,682
Apr 24, 2026	20.54	21.08	20.41	21.01	20.96	2.29%	1,830,080
Apr 23, 2026	20.44	20.82	20.21	20.54	20.49	0.98%	2,211,250
Apr 22, 2026	20.07	20.55	20.06	20.34	20.29	2.31%	2,417,675