Skip to main content
logo
Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
20.13
+0.77 (3.98%)
Nov 6, 2026, 4:00 PM EST - Market closed

Garrett Motion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202619.8320.4619.4820.1320.133.98%4,259,556
Nov 5, 202619.8020.1519.2419.3619.36-2.07%6,972,532
Nov 4, 202620.9221.0619.5819.7719.77-4.81%5,976,975
Nov 3, 202620.5821.1420.4920.7720.772.72%5,002,726
Nov 2, 202621.1421.1520.1920.2220.22-3.30%4,158,698
Oct 30, 202622.6622.6620.6220.9120.91-6.98%4,776,928
Oct 29, 202623.3723.8922.3222.4822.480.67%5,035,152
Oct 28, 202622.1422.3521.7022.3322.331.45%3,099,955
Oct 27, 202622.0022.1821.6722.0122.011.48%3,236,446
Oct 26, 202621.9322.1421.5721.6921.690.65%2,472,348
Oct 23, 202621.8821.8820.7321.5521.55-2.05%6,495,670
Oct 22, 202623.5823.6321.9422.0022.00-8.07%7,621,162
Oct 21, 202624.0224.0823.4123.9323.931.10%3,601,586
Oct 20, 202623.2223.7222.9223.6723.671.46%5,413,954
Oct 19, 202624.4724.5923.2823.3323.33-4.54%6,017,176
Oct 16, 202624.6324.7324.0924.4424.44-0.02%3,297,595
Oct 15, 202624.9524.9523.8924.4524.45-3.57%5,017,019
Oct 14, 202625.4925.6725.0525.3525.35-1.67%2,533,472
Oct 13, 202625.7625.9425.4825.7825.780.08%2,932,555
Oct 12, 202626.2026.4325.6925.7625.76-1.83%4,724,060
Oct 9, 202625.9326.3225.5526.2426.241.90%1,249,395
Oct 8, 202625.8025.9925.5025.7525.75-0.46%2,580,371
Oct 7, 202625.6326.0025.1025.8725.87-0.84%3,966,175
Oct 6, 202626.4426.6725.9626.0926.09-2.21%3,248,722
Oct 5, 202627.1327.1626.5726.6826.68-1.44%3,304,961
Oct 2, 202626.5427.5326.4827.0727.073.12%2,961,631
Oct 1, 202626.0326.4325.5926.2526.250.85%2,598,332
Sep 30, 202626.6126.6125.9126.0326.03-0.80%2,262,009
Sep 29, 202626.0626.2625.5426.2426.241.47%1,844,656
Sep 28, 202625.6125.9325.4125.8625.860.54%2,034,387
Sep 25, 202625.3325.8225.0125.7225.721.66%1,472,069
Sep 24, 202625.1525.5025.0525.3025.30-0.78%1,369,411
Sep 23, 202625.7725.7725.2525.5025.50-1.73%1,906,943
Sep 22, 202626.6826.7825.8925.9525.95-1.70%1,914,470
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