Skip to main content
Garrett Motion Inc. (GTX)
NASDAQ: GTX · Real-Time Price · USD
20.29
-0.60 (-2.87%)
At close: Apr 28, 2026, 4:00 PM EDT
19.63
-0.66 (-3.25%)
After-hours: Apr 28, 2026, 5:52 PM EDT

Garrett Motion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.8320.9120.0020.2920.29-2.87%2,561,980
Apr 27, 202621.0421.2620.6220.8920.89-0.57%1,916,631
Apr 24, 202620.5421.0820.4121.0121.012.29%1,718,440
Apr 23, 202620.4420.8220.2120.5420.540.98%2,210,369
Apr 22, 202620.0720.5520.0620.3420.342.31%2,392,078
Apr 21, 202619.9920.1319.6819.8819.88-0.30%1,455,766
Apr 20, 202619.9120.0919.7819.9419.940.15%1,311,257
Apr 17, 202619.7720.2819.3819.9119.913.27%1,915,757
Apr 16, 202619.0319.3618.9719.2819.281.31%1,779,285
Apr 15, 202619.2719.3118.7719.0319.03-1.25%1,553,320
Apr 14, 202619.3719.4019.1319.2719.27-0.41%1,299,386
Apr 13, 202619.2119.4118.9219.3519.35-0.67%1,552,951
Apr 10, 202619.5019.6219.2819.4819.480.36%1,379,474
Apr 9, 202619.0119.4218.9019.4119.411.94%2,096,919
Apr 8, 202619.5019.5018.7519.0419.045.19%1,990,905
Apr 7, 202618.1918.2917.8018.1018.10-1.20%1,017,976
Apr 6, 202618.2218.4118.1518.3218.32-0.49%1,536,068
Apr 2, 202618.1618.4818.0818.4118.41-1.02%1,693,593
Apr 1, 202618.6318.7118.4618.6018.602.37%1,953,863
Mar 31, 202617.8518.3317.7218.1718.173.77%2,181,176
Mar 30, 202617.7617.7717.4017.5117.51-1.41%1,789,337
Mar 27, 202618.2518.3917.6717.7617.76-3.16%1,599,847
Mar 26, 202618.1818.5518.0918.3418.34-1.03%2,175,365
Mar 25, 202618.3118.7118.1718.5318.533.17%2,207,386
Mar 24, 202617.6918.1517.6917.9617.96-2,360,934
Mar 23, 202617.5518.3217.4617.9617.965.90%2,826,366
Mar 20, 202617.4217.5016.8516.9616.96-2.53%6,411,059
Mar 19, 202617.1617.5917.0017.4017.400.40%1,642,033
Mar 18, 202617.4217.6217.2717.3317.33-0.97%1,701,772
Mar 17, 202617.7417.9117.4417.5017.500.11%2,132,777
Mar 16, 202617.7617.9517.3917.4817.48-0.63%1,957,912
Mar 13, 202617.8818.1417.2417.5917.59-0.45%1,953,215
Mar 12, 202618.0818.2517.6117.6717.67-2.43%1,467,704
Mar 11, 202618.1118.4517.9818.1118.11-0.66%1,348,545
Mar 10, 202618.6518.8118.1218.2318.23-1.14%1,966,022
Mar 9, 202618.2118.5817.5118.4418.44-0.11%2,614,618
Mar 6, 202618.4618.6418.1118.4618.46-2.17%1,398,214
Mar 5, 202619.1919.5818.4518.8718.87-3.33%2,366,466
Mar 4, 202619.3219.6019.2119.5219.522.25%2,333,037
Mar 3, 202619.5119.5918.7819.0919.09-4.84%2,708,241
Mar 2, 202619.6320.2319.5420.0620.06-1.47%2,269,810
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