Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
24.44
-0.01 (-0.04%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Garrett Motion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.63 | 24.73 | 24.09 | 24.44 | 24.44 | -0.02% | 2,588,391 |
| Oct 15, 2026 | 24.95 | 24.95 | 23.89 | 24.45 | 24.45 | -3.57% | 4,520,374 |
| Oct 14, 2026 | 25.49 | 25.67 | 25.05 | 25.35 | 25.35 | -1.67% | 1,387,892 |
| Oct 13, 2026 | 25.76 | 25.94 | 25.48 | 25.78 | 25.78 | 0.08% | 2,684,087 |
| Oct 12, 2026 | 26.20 | 26.43 | 25.69 | 25.76 | 25.76 | -1.83% | 3,893,344 |
| Oct 9, 2026 | 25.93 | 26.32 | 25.55 | 26.24 | 26.24 | 1.90% | 1,249,297 |
| Oct 8, 2026 | 25.80 | 25.99 | 25.50 | 25.75 | 25.75 | -0.46% | 2,131,827 |
| Oct 7, 2026 | 25.63 | 26.00 | 25.10 | 25.87 | 25.87 | -0.84% | 3,548,072 |
| Oct 6, 2026 | 26.44 | 26.67 | 25.96 | 26.09 | 26.09 | -2.21% | 3,017,701 |
| Oct 5, 2026 | 27.13 | 27.16 | 26.57 | 26.68 | 26.68 | -1.44% | 2,763,550 |
| Oct 2, 2026 | 26.54 | 27.53 | 26.48 | 27.07 | 27.07 | 3.12% | 2,947,203 |
| Oct 1, 2026 | 26.03 | 26.43 | 25.59 | 26.25 | 26.25 | 0.85% | 2,131,828 |
| Sep 30, 2026 | 26.61 | 26.61 | 25.91 | 26.03 | 26.03 | -0.80% | 2,262,004 |
| Sep 29, 2026 | 26.06 | 26.26 | 25.54 | 26.24 | 26.24 | 1.47% | 1,844,656 |
| Sep 28, 2026 | 25.61 | 25.93 | 25.41 | 25.86 | 25.86 | 0.54% | 2,034,387 |
| Sep 25, 2026 | 25.33 | 25.82 | 25.01 | 25.72 | 25.72 | 1.66% | 1,472,069 |
| Sep 24, 2026 | 25.15 | 25.50 | 25.05 | 25.30 | 25.30 | -0.78% | 1,369,411 |
| Sep 23, 2026 | 25.77 | 25.77 | 25.25 | 25.50 | 25.50 | -1.73% | 1,906,943 |
| Sep 22, 2026 | 26.68 | 26.78 | 25.89 | 25.95 | 25.95 | -1.70% | 1,914,470 |
| Sep 21, 2026 | 26.66 | 26.93 | 26.23 | 26.40 | 26.40 | 0.49% | 2,005,789 |
| Sep 18, 2026 | 26.34 | 26.58 | 25.94 | 26.27 | 26.27 | 0.04% | 7,483,916 |
| Sep 17, 2026 | 26.81 | 27.19 | 26.21 | 26.26 | 26.26 | 0.50% | 1,611,792 |
| Sep 16, 2026 | 25.98 | 26.38 | 25.72 | 26.13 | 26.13 | 1.95% | 1,884,663 |
| Sep 15, 2026 | 26.40 | 26.60 | 25.43 | 25.63 | 25.63 | -2.19% | 2,207,730 |
| Sep 14, 2026 | 26.84 | 27.03 | 26.12 | 26.21 | 26.21 | -5.12% | 2,237,547 |
| Sep 11, 2026 | 27.19 | 28.00 | 27.19 | 27.62 | 27.62 | 1.58% | 1,887,482 |
| Sep 10, 2026 | 27.08 | 27.71 | 26.98 | 27.19 | 27.19 | -1.09% | 2,976,384 |
| Sep 9, 2026 | 27.83 | 28.16 | 27.37 | 27.49 | 27.49 | -1.79% | 2,168,216 |
| Sep 8, 2026 | 27.96 | 28.38 | 27.69 | 27.99 | 27.99 | 0.07% | 5,052,819 |
| Sep 4, 2026 | 27.43 | 28.06 | 27.20 | 27.97 | 27.97 | 2.34% | 2,685,047 |
| Sep 3, 2026 | 27.17 | 27.62 | 26.89 | 27.33 | 27.33 | 1.18% | 2,843,667 |
| Sep 2, 2026 | 26.56 | 27.13 | 26.54 | 27.01 | 27.01 | 1.54% | 3,097,792 |
| Sep 1, 2026 | 26.82 | 27.05 | 26.36 | 26.60 | 26.60 | -1.00% | 4,497,620 |
| Aug 31, 2026 | 26.94 | 27.01 | 26.61 | 26.95 | 26.87 | 1.09% | 3,091,731 |
| 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 |