Skip to main content
Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
18.50
+0.04 (0.22%)
Mar 9, 2026, 3:35 PM EDT - Market open

Garrett Motion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.2118.3217.5118.38--0.43%1,740,677
Mar 6, 202618.4618.6418.1118.4618.46-2.17%1,388,824
Mar 5, 202619.1919.5818.4518.8718.87-3.33%2,358,393
Mar 4, 202619.3219.6019.2119.5219.522.25%2,330,779
Mar 3, 202619.5119.5918.7819.0919.09-4.84%2,707,834
Mar 2, 202619.6320.2319.5420.0620.06-1.47%2,267,358
Feb 27, 202620.1520.4820.0520.3620.28-0.49%3,362,131
Feb 26, 202620.3420.5320.0020.4620.380.79%2,002,580
Feb 25, 202620.2020.4920.1020.3020.220.15%2,333,857
Feb 24, 202619.4620.3219.3120.2720.195.13%2,367,358
Feb 23, 202618.7219.2818.6719.2819.202.01%2,010,235
Feb 20, 202619.5519.6318.5118.9018.83-1.95%4,481,866
Feb 19, 202618.0619.4617.8019.2819.20-6.39%5,610,226
Feb 18, 202620.7221.3920.5820.5920.51-0.15%3,498,244
Feb 17, 202621.1021.3820.5020.6220.54-2.96%2,267,249
Feb 13, 202620.5621.4320.5421.2521.173.16%3,170,933
Feb 12, 202620.8421.2120.5420.6020.52-0.96%2,486,893
Feb 11, 202619.5920.9419.5720.8020.727.11%4,210,823
Feb 10, 202619.2619.5419.1019.4219.340.78%1,418,715
Feb 9, 202619.0719.4719.0019.2719.190.31%1,582,162
Feb 6, 202618.3819.2218.2319.2119.135.32%3,334,469
Feb 5, 202618.3818.6518.1418.2418.17-0.98%2,082,132
Feb 4, 202618.4418.6718.1618.4218.351.04%2,538,962
Feb 3, 202618.3918.5818.0618.2318.16-0.05%1,762,849
Feb 2, 202618.0118.4518.0118.2418.171.11%2,084,273
Jan 30, 202618.0018.1517.8218.0417.97-1.15%2,216,801
Jan 29, 202618.2618.3817.8418.2518.180.61%1,191,923
Jan 28, 202618.4418.4518.0318.1418.07-1.09%2,750,926
Jan 27, 202618.2018.4418.0718.3418.271.61%1,633,827
Jan 26, 202617.6018.1117.6018.0517.981.32%2,389,287
Jan 23, 202618.2218.2817.8017.8217.75-2.65%1,744,016
Jan 22, 202618.5918.7218.2718.3018.23-1.03%1,939,143
Jan 21, 202618.0318.5317.9018.4918.423.18%2,816,740
Jan 20, 202618.2018.5017.8717.9217.85-3.03%3,096,970
Jan 16, 202619.2219.2818.3518.4818.41-3.83%2,656,874
Jan 15, 202619.0019.2718.8519.2219.141.08%2,220,213
Jan 14, 202619.0319.0818.5219.0118.94-0.11%2,379,945
Jan 13, 202618.6819.0918.5619.0318.961.90%4,009,088
Jan 12, 202618.0918.7418.0218.6818.602.84%3,284,743
Jan 9, 202618.1718.4218.0318.1618.09-0.06%2,562,212
Jan 8, 202617.8118.1917.8018.1718.101.91%2,560,257
Jan 7, 202618.1418.1817.8017.8317.76-1.71%2,628,931
Jan 6, 202617.8218.1617.5918.1418.071.00%2,107,223
Jan 5, 202617.4118.0217.2717.9617.893.34%2,418,858
Jan 2, 202617.4417.6316.8417.3817.31-0.29%1,892,740
Dec 31, 202517.5917.5917.3017.4317.36-0.91%1,635,416
Dec 30, 202517.6117.7017.4917.5917.52-0.28%1,361,959
Dec 29, 202517.4317.6817.3517.6417.571.20%1,257,381
Dec 26, 202517.4517.5817.3917.4317.36-872,053
Dec 24, 202517.4917.6317.3217.4317.360.06%777,698
Dec 23, 202517.5817.7117.2917.4217.35-1.53%1,598,298
Dec 22, 202517.4017.7617.3917.6917.621.73%2,198,336
Dec 19, 202517.3017.5817.2917.3917.320.69%5,897,908
Dec 18, 202516.8817.4516.7417.2717.202.92%4,908,777
Dec 17, 202517.1517.1716.7116.7816.71-0.42%2,417,500
Dec 16, 202516.9017.1016.6816.8516.78-0.12%1,629,843
Dec 15, 202517.1517.2516.8516.8716.80-1.06%1,945,116
Dec 12, 202517.0917.1716.9817.0516.98-0.23%2,476,802
Dec 11, 202516.7417.2016.7017.0917.022.27%5,278,751
Dec 10, 202516.5916.9416.5516.7116.641.15%2,098,321
Dec 9, 202516.5816.7916.3716.5216.460.36%1,606,954
Dec 8, 202516.6316.7316.3716.4616.40-0.66%1,470,574
Dec 5, 202516.7516.7716.5316.5716.50-1.07%1,218,960
Dec 4, 202516.6516.8316.5016.7516.680.18%1,806,245
Dec 3, 202517.2217.2416.5116.7216.651.58%3,539,715
Dec 2, 202516.5816.6116.3016.4616.40-0.24%1,345,637
Dec 1, 202516.3216.5016.2616.5016.44-0.18%2,504,226
Nov 28, 202516.6316.7716.5116.5316.39-0.60%1,219,224
Nov 26, 202516.4916.7416.4916.6316.480.60%1,351,854
Nov 25, 202516.3016.6916.2616.5316.391.85%2,238,810
Nov 24, 202516.3516.3516.0516.2316.090.93%2,886,097
Nov 21, 202515.6216.1615.5416.0815.942.81%2,276,670
Nov 20, 202516.4216.5815.6115.6415.50-3.87%2,528,749
Nov 19, 202516.5816.6516.2516.2716.13-2.16%1,907,576
Nov 18, 202516.2916.7016.2316.6316.481.03%1,955,371
Nov 17, 202516.8216.9716.4216.4616.32-2.26%2,552,588
Nov 14, 202516.8216.9716.6416.8416.69-1.35%2,454,362
Nov 13, 202517.1417.4517.0217.0716.92-0.35%3,555,562
Nov 12, 202517.2717.5217.1017.1316.98-0.70%3,127,749
Nov 11, 202517.5117.7217.2517.2517.10-1.48%3,045,335
Nov 10, 202517.6017.7517.4417.5117.36-0.23%3,052,565
Nov 7, 202517.2317.6617.1317.5517.401.45%2,953,322
Nov 6, 202517.4917.9117.2717.3017.15-0.92%3,124,470
Nov 5, 202517.2217.6517.0617.4617.311.81%3,268,813
Nov 4, 202517.1617.3317.0717.1517.00-0.92%4,339,961
Nov 3, 202516.9417.4416.8617.3117.162.18%5,581,433
Oct 31, 202516.8316.9716.7016.9416.790.53%2,678,084
Oct 30, 202517.0717.2016.8416.8516.70-1.35%3,883,099
Oct 29, 202517.4317.5716.9217.0816.93-2.01%6,104,715
Oct 28, 202517.2417.4416.8817.4317.282.23%4,741,345
Oct 27, 202517.0417.5316.8017.0516.900.35%7,534,508
Oct 24, 202515.1417.0515.0916.9916.8413.80%7,686,559
Oct 23, 202514.8515.7513.9914.9314.8019.34%7,920,450
Oct 22, 202512.5912.7212.4412.5112.40-0.08%2,782,856
Oct 21, 202512.5012.6612.4512.5212.410.16%5,498,980
Oct 20, 202512.7212.7712.2612.5012.39-1.96%2,044,871
Oct 17, 202512.8212.8412.5812.7512.64-0.55%1,461,998
Oct 16, 202512.8812.8812.6712.8212.71-0.31%1,490,285
Oct 15, 202512.6312.8812.5812.8612.752.47%2,863,289
Oct 14, 202512.4112.6312.3712.5512.440.48%1,837,192