Garrett Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	28.80	29.25	28.54	28.58	28.58	-1.45%	1,982,674
Aug 14, 2026	28.43	29.25	28.28	29.00	29.00	1.08%	2,174,074
Aug 13, 2026	29.48	29.50	28.66	28.69	28.69	-2.22%	2,414,613
Aug 12, 2026	29.56	30.12	29.10	29.34	29.34	0.76%	2,382,639
Aug 11, 2026	29.65	29.81	29.05	29.12	29.12	0.38%	2,187,413
Aug 10, 2026	30.03	30.12	28.93	29.01	29.01	-2.81%	3,035,840
Aug 7, 2026	30.47	30.77	29.68	29.85	29.85	-2.03%	2,871,592
Aug 6, 2026	31.29	31.76	30.44	30.47	30.47	-2.99%	1,074,966
Aug 5, 2026	31.60	32.47	31.33	31.41	31.41	-0.06%	1,404,078
Aug 4, 2026	31.06	31.55	30.32	31.43	31.43	2.71%	1,515,018
Aug 3, 2026	31.11	31.75	30.54	30.60	30.60	-1.77%	2,089,880
Jul 31, 2026	31.44	31.69	30.64	31.15	31.15	0.45%	2,393,516
Jul 30, 2026	30.80	31.32	30.17	31.01	31.01	7.75%	2,748,325
Jul 29, 2026	28.59	30.05	28.58	28.78	28.78	-3.81%	3,540,038
Jul 28, 2026	30.75	30.88	29.14	29.92	29.92	-2.86%	3,779,727
Jul 27, 2026	31.51	31.94	30.02	30.80	30.80	-2.25%	1,470,049
Jul 24, 2026	31.90	32.00	31.09	31.51	31.51	-0.03%	1,491,543
Jul 23, 2026	31.45	31.79	31.10	31.52	31.52	-1.10%	1,438,066
Jul 22, 2026	31.88	32.69	31.64	31.87	31.87	-1.51%	2,416,507
Jul 21, 2026	31.86	32.43	31.58	32.36	32.36	3.25%	1,670,321
Jul 20, 2026	31.40	32.14	31.07	31.34	31.34	-1.35%	3,299,200
Jul 17, 2026	30.69	32.00	30.08	31.77	31.77	0.67%	2,603,465
Jul 16, 2026	31.37	31.99	31.04	31.56	31.56	-0.88%	1,598,561
Jul 15, 2026	31.46	32.08	31.17	31.84	31.84	0.51%	1,680,673
Jul 14, 2026	32.28	32.51	31.39	31.68	31.68	0.57%	1,592,785
Jul 13, 2026	32.05	32.08	31.03	31.50	31.50	-2.48%	1,865,242
Jul 10, 2026	32.25	32.66	32.10	32.30	32.30	-0.83%	1,083,599
Jul 9, 2026	32.57	33.03	32.44	32.57	32.57	2.16%	1,795,084
Jul 8, 2026	32.32	32.57	31.17	31.88	31.88	-1.15%	2,153,604
Jul 7, 2026	32.42	32.60	31.72	32.25	32.25	-2.83%	3,267,858
Jul 6, 2026	32.56	33.31	32.39	33.19	33.19	4.54%	2,951,030
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