Garrett Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.76	34.34	33.16	33.29	33.29	0.21%	2,838,577
May 21, 2026	30.50	33.38	30.46	33.22	33.22	8.21%	4,203,478
May 20, 2026	29.93	30.72	29.61	30.70	30.70	2.81%	3,585,695
May 19, 2026	29.94	30.27	29.15	29.86	29.86	-1.71%	3,213,958
May 18, 2026	31.42	31.54	30.34	30.38	30.38	-1.94%	2,151,569
May 15, 2026	31.14	31.72	30.82	30.98	30.98	-2.79%	2,022,619
May 14, 2026	31.62	32.44	31.40	31.87	31.87	1.66%	3,187,745
May 13, 2026	29.74	31.58	29.56	31.35	31.35	6.02%	4,357,182
May 12, 2026	29.10	29.89	28.89	29.57	29.57	1.48%	3,712,621
May 11, 2026	28.65	29.43	28.65	29.14	29.14	0.48%	2,603,493
May 8, 2026	27.40	29.18	27.39	29.00	29.00	7.29%	4,243,061
May 7, 2026	26.99	27.79	26.80	27.03	27.03	0.30%	3,496,858
May 6, 2026	26.73	27.39	26.13	26.95	26.95	3.10%	4,333,436
May 5, 2026	25.00	26.20	25.00	26.14	26.14	4.56%	3,487,322
May 4, 2026	25.32	25.83	24.98	25.00	25.00	-3.36%	3,421,383
May 1, 2026	25.60	26.38	25.28	25.87	25.87	1.02%	3,670,198
Apr 30, 2026	22.14	25.77	21.93	25.61	25.61	24.99%	7,342,505
Apr 29, 2026	20.23	20.79	20.04	20.49	20.49	0.99%	2,481,979
Apr 28, 2026	20.83	20.91	20.00	20.29	20.29	-2.87%	2,562,013
Apr 27, 2026	21.04	21.26	20.62	20.89	20.89	-0.57%	1,916,682
Apr 24, 2026	20.54	21.08	20.41	21.01	21.01	2.29%	1,830,080
Apr 23, 2026	20.44	20.82	20.21	20.54	20.54	0.98%	2,211,250
Apr 22, 2026	20.07	20.55	20.06	20.34	20.34	2.31%	2,417,675
Apr 21, 2026	19.99	20.13	19.68	19.88	19.88	-0.30%	1,467,019
Apr 20, 2026	19.91	20.09	19.78	19.94	19.94	0.15%	1,377,220
Apr 17, 2026	19.77	20.28	19.38	19.91	19.91	3.27%	1,917,115
Apr 16, 2026	19.03	19.36	18.97	19.28	19.28	1.31%	1,801,049
Apr 15, 2026	19.27	19.31	18.77	19.03	19.03	-1.25%	1,553,320
Apr 14, 2026	19.37	19.40	19.13	19.27	19.27	-0.41%	1,302,105
Apr 13, 2026	19.21	19.41	18.92	19.35	19.35	-0.67%	1,629,704
Apr 10, 2026	19.50	19.62	19.28	19.48	19.48	0.36%	1,391,576
Apr 9, 2026	19.01	19.42	18.90	19.41	19.41	1.94%	2,096,925
Apr 8, 2026	19.50	19.50	18.75	19.04	19.04	5.19%	1,991,939
Apr 7, 2026	18.19	18.29	17.80	18.10	18.10	-1.20%	1,333,481
Apr 6, 2026	18.22	18.41	18.15	18.32	18.32	-0.49%	1,536,110
Apr 2, 2026	18.16	18.48	18.08	18.41	18.41	-1.02%	1,693,618
Apr 1, 2026	18.63	18.71	18.46	18.60	18.60	2.37%	1,954,003
Mar 31, 2026	17.85	18.33	17.72	18.17	18.17	3.77%	2,387,264
Mar 30, 2026	17.76	17.77	17.40	17.51	17.51	-1.41%	1,789,397
Mar 27, 2026	18.25	18.39	17.67	17.76	17.76	-3.16%	1,599,847
Mar 26, 2026	18.18	18.55	18.09	18.34	18.34	-1.03%	2,175,365
Mar 25, 2026	18.31	18.71	18.17	18.53	18.53	3.17%	2,207,386
Mar 24, 2026	17.69	18.15	17.69	17.96	17.96	-	2,360,934
Mar 23, 2026	17.55	18.32	17.46	17.96	17.96	5.90%	2,826,366
Mar 20, 2026	17.42	17.50	16.85	16.96	16.96	-2.53%	6,411,059
Mar 19, 2026	17.16	17.59	17.00	17.40	17.40	0.40%	1,642,033
Mar 18, 2026	17.42	17.62	17.27	17.33	17.33	-0.97%	1,701,772
Mar 17, 2026	17.74	17.91	17.44	17.50	17.50	0.11%	2,132,777
Mar 16, 2026	17.76	17.95	17.39	17.48	17.48	-0.63%	1,957,912
Mar 13, 2026	17.88	18.14	17.24	17.59	17.59	-0.45%	1,953,215