Garrett Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	33.83	34.42	33.34	33.56	33.56	0.48%	2,132,008
Jun 11, 2026	32.41	33.57	31.95	33.40	33.40	4.44%	2,530,835
Jun 10, 2026	32.60	33.15	31.73	31.98	31.98	-2.53%	2,223,288
Jun 9, 2026	33.09	33.36	31.32	32.81	32.81	1.74%	3,335,008
Jun 8, 2026	32.04	32.73	31.82	32.25	32.25	0.91%	2,350,242
Jun 5, 2026	32.37	32.39	31.56	31.96	31.96	-2.74%	2,583,422
Jun 4, 2026	31.64	33.39	31.42	32.86	32.86	1.61%	3,232,589
Jun 3, 2026	31.16	32.40	30.90	32.34	32.34	2.41%	4,432,376
Jun 2, 2026	31.13	32.01	31.03	31.58	31.58	1.19%	3,446,767
Jun 1, 2026	32.00	32.27	31.04	31.21	31.21	-4.50%	3,371,718
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
Apr 21, 2026	19.99	20.13	19.68	19.88	19.83	-0.30%	1,467,019
Apr 20, 2026	19.91	20.09	19.78	19.94	19.89	0.15%	1,377,220
Apr 17, 2026	19.77	20.28	19.38	19.91	19.86	3.27%	1,917,115
Apr 16, 2026	19.03	19.36	18.97	19.28	19.23	1.31%	1,801,049
Apr 15, 2026	19.27	19.31	18.77	19.03	18.98	-1.25%	1,553,320
Apr 14, 2026	19.37	19.40	19.13	19.27	19.22	-0.41%	1,302,105
Apr 13, 2026	19.21	19.41	18.92	19.35	19.30	-0.67%	1,629,704
Apr 10, 2026	19.50	19.62	19.28	19.48	19.43	0.36%	1,391,576
Apr 9, 2026	19.01	19.42	18.90	19.41	19.36	1.94%	2,096,925
Apr 8, 2026	19.50	19.50	18.75	19.04	18.99	5.19%	1,991,939
Apr 7, 2026	18.19	18.29	17.80	18.10	18.06	-1.20%	1,333,481
Apr 6, 2026	18.22	18.41	18.15	18.32	18.28	-0.49%	1,536,110
Apr 2, 2026	18.16	18.48	18.08	18.41	18.37	-1.02%	1,693,618