Skip to main content
logo
Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
25.72
+0.42 (1.66%)
Sep 25, 2026, 4:00 PM EDT - Market closed

Garrett Motion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202625.3325.8225.0125.7225.721.66%1,326,349
Sep 24, 202625.1525.5025.0525.3025.30-0.78%1,369,305
Sep 23, 202625.7725.7725.2525.5025.50-1.73%1,906,708
Sep 22, 202626.6826.7825.8925.9525.95-1.70%1,913,921
Sep 21, 202626.6626.9326.2326.4026.400.49%2,005,789
Sep 18, 202626.3426.5825.9426.2726.270.04%7,483,916
Sep 17, 202626.8127.1926.2126.2626.260.50%1,611,792
Sep 16, 202625.9826.3825.7226.1326.131.95%1,884,663
Sep 15, 202626.4026.6025.4325.6325.63-2.19%2,207,730
Sep 14, 202626.8427.0326.1226.2126.21-5.12%2,237,547
Sep 11, 202627.1928.0027.1927.6227.621.58%1,887,482
Sep 10, 202627.0827.7126.9827.1927.19-1.09%2,976,384
Sep 9, 202627.8328.1627.3727.4927.49-1.79%2,168,216
Sep 8, 202627.9628.3827.6927.9927.990.07%5,052,819
Sep 4, 202627.4328.0627.2027.9727.972.34%2,685,047
Sep 3, 202627.1727.6226.8927.3327.331.18%2,843,667
Sep 2, 202626.5627.1326.5427.0127.011.54%3,097,792
Sep 1, 202626.8227.0526.3626.6026.60-1.00%4,497,620
Aug 31, 202626.9427.0126.6126.9526.871.09%3,091,731
Aug 28, 202627.6527.9026.6426.6626.58-2.81%2,364,800
Aug 27, 202626.8427.4926.4027.4327.351.37%2,740,419
Aug 26, 202626.4927.1426.3027.0626.983.01%4,306,664
Aug 25, 202626.2326.3825.9426.2726.191.66%3,420,563
Aug 24, 202626.4526.7725.6725.8425.76-2.93%2,468,489
Aug 21, 202626.4427.0626.1726.6226.540.83%3,131,418
Aug 20, 202626.8826.9826.3026.4026.32-2.76%1,869,488
Aug 19, 202628.3328.3327.0127.1527.07-2.72%2,817,153
Aug 18, 202628.0328.4827.5527.9127.83-2.34%2,716,067
Aug 17, 202628.8029.2528.5428.5828.50-1.45%1,982,774
Aug 14, 202628.4329.2528.2829.0028.911.08%2,174,087
Aug 13, 202629.4829.5028.6628.6928.60-2.22%2,422,690
Aug 12, 202629.5630.1229.1029.3429.250.76%2,500,226
Aug 11, 202629.6529.8129.0529.1229.030.38%2,187,620
Aug 10, 202630.0330.1228.9329.0128.92-2.81%3,042,792
Aug 7, 202630.4730.7729.6829.8529.76-2.03%2,871,696
Aug 6, 202631.2931.7630.4430.4730.38-2.99%1,074,986
Aug 5, 202631.6032.4731.3331.4131.32-0.06%1,410,385
Aug 4, 202631.0631.5530.3231.4331.342.71%1,515,319
Aug 3, 202631.1131.7530.5430.6030.51-1.77%2,111,995
Jul 31, 202631.4431.6930.6431.1531.060.45%2,393,644
Jul 30, 202630.8031.3230.1731.0130.927.75%2,748,341
Jul 29, 202628.5930.0528.5828.7828.69-3.81%3,540,038
Jul 28, 202630.7530.8829.1429.9229.83-2.86%3,779,727
Jul 27, 202631.5131.9430.0230.8030.71-2.25%1,470,049
Jul 24, 202631.9032.0031.0931.5131.42-0.03%1,491,543
Jul 23, 202631.4531.7931.1031.5231.43-1.10%1,438,066
Jul 22, 202631.8832.6931.6431.8731.78-1.51%2,416,507
Jul 21, 202631.8632.4331.5832.3632.263.25%1,670,321
Jul 20, 202631.4032.1431.0731.3431.25-1.35%3,299,200
Jul 17, 202630.6932.0030.0831.7731.680.67%2,603,465