Garrett Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.61	35.41	33.95	35.11	35.11	0.29%	7,713,635
Jun 25, 2026	33.68	35.01	33.65	35.01	35.01	5.07%	3,911,645
Jun 24, 2026	33.63	33.81	32.82	33.32	33.32	-1.27%	3,166,654
Jun 23, 2026	33.57	34.07	33.15	33.75	33.75	-2.15%	2,008,370
Jun 22, 2026	34.71	35.23	34.07	34.49	34.49	0.50%	2,158,499
Jun 18, 2026	34.60	34.74	33.69	34.32	34.32	1.66%	2,316,054
Jun 17, 2026	34.58	34.92	33.59	33.76	33.76	-2.46%	2,381,250
Jun 16, 2026	34.45	35.06	34.12	34.61	34.61	1.41%	2,230,197
Jun 15, 2026	34.32	34.50	33.61	34.13	34.13	1.70%	2,092,980
Jun 12, 2026	33.83	34.42	33.34	33.56	33.56	0.48%	2,250,360
Jun 11, 2026	32.41	33.57	31.95	33.40	33.40	4.44%	2,555,456
Jun 10, 2026	32.60	33.15	31.73	31.98	31.98	-2.53%	2,300,229
Jun 9, 2026	33.09	33.36	31.32	32.81	32.81	1.74%	3,835,225
Jun 8, 2026	32.04	32.73	31.82	32.25	32.25	0.91%	2,511,640
Jun 5, 2026	32.37	32.39	31.56	31.96	31.96	-2.74%	2,669,699
Jun 4, 2026	31.64	33.39	31.42	32.86	32.86	1.61%	3,342,843
Jun 3, 2026	31.16	32.40	30.90	32.34	32.34	2.41%	4,544,626
Jun 2, 2026	31.13	32.01	31.03	31.58	31.58	1.19%	3,753,497
Jun 1, 2026	32.00	32.27	31.04	31.21	31.21	-4.50%	3,455,675
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
Apr 1, 2026	18.63	18.71	18.46	18.60	18.55	2.37%	1,954,003
Mar 31, 2026	17.85	18.33	17.72	18.17	18.13	3.77%	2,387,264
Mar 30, 2026	17.76	17.77	17.40	17.51	17.47	-1.41%	1,789,397
Mar 27, 2026	18.25	18.39	17.67	17.76	17.72	-3.16%	1,599,847
Mar 26, 2026	18.18	18.55	18.09	18.34	18.30	-1.03%	2,175,365
Mar 25, 2026	18.31	18.71	18.17	18.53	18.48	3.17%	2,207,386
Mar 24, 2026	17.69	18.15	17.69	17.96	17.92	-	2,360,934
Mar 23, 2026	17.55	18.32	17.46	17.96	17.92	5.90%	2,826,366
Mar 20, 2026	17.42	17.50	16.85	16.96	16.92	-2.53%	6,411,059
Mar 19, 2026	17.16	17.59	17.00	17.40	17.36	0.40%	1,642,033
Mar 18, 2026	17.42	17.62	17.27	17.33	17.29	-0.97%	1,701,772
Mar 17, 2026	17.74	17.91	17.44	17.50	17.46	0.11%	2,132,777
Mar 16, 2026	17.76	17.95	17.39	17.48	17.44	-0.63%	1,957,912
Mar 13, 2026	17.88	18.14	17.24	17.59	17.55	-0.45%	1,953,215
Mar 12, 2026	18.08	18.25	17.61	17.67	17.63	-2.43%	1,467,704
Mar 11, 2026	18.11	18.45	17.98	18.11	18.07	-0.66%	1,348,545
Mar 10, 2026	18.65	18.81	18.12	18.23	18.19	-1.14%	1,966,022
Mar 9, 2026	18.21	18.58	17.51	18.44	18.39	-0.11%	2,614,618
Mar 6, 2026	18.46	18.64	18.11	18.46	18.41	-2.17%	1,398,214
Mar 5, 2026	19.19	19.58	18.45	18.87	18.82	-3.33%	2,366,466
Mar 4, 2026	19.32	19.60	19.21	19.52	19.47	2.25%	2,333,037
Mar 3, 2026	19.51	19.59	18.78	19.09	19.04	-4.84%	2,708,241
Mar 2, 2026	19.63	20.23	19.54	20.06	20.01	-1.08%	2,269,810
Feb 27, 2026	20.15	20.48	20.05	20.36	20.23	-0.49%	3,362,131
Feb 26, 2026	20.34	20.53	20.00	20.46	20.33	0.79%	2,002,580
Feb 25, 2026	20.20	20.49	20.10	20.30	20.17	0.15%	2,333,857
Feb 24, 2026	19.46	20.32	19.31	20.27	20.14	5.13%	2,367,358
Feb 23, 2026	18.72	19.28	18.67	19.28	19.16	2.01%	2,010,235
Feb 20, 2026	19.55	19.63	18.51	18.90	18.78	-1.95%	4,481,866
Feb 19, 2026	18.06	19.46	17.80	19.28	19.15	-6.39%	5,610,226
Feb 18, 2026	20.72	21.39	20.58	20.59	20.46	-0.15%	3,498,244
Feb 17, 2026	21.10	21.38	20.50	20.62	20.49	-2.96%	2,267,249
Feb 13, 2026	20.56	21.43	20.54	21.25	21.11	3.16%	3,170,933
Feb 12, 2026	20.84	21.21	20.54	20.60	20.47	-0.96%	2,486,893
Feb 11, 2026	19.59	20.94	19.57	20.80	20.67	7.11%	4,210,823
Feb 10, 2026	19.26	19.54	19.10	19.42	19.30	0.78%	1,418,715
Feb 9, 2026	19.07	19.47	19.00	19.27	19.15	0.31%	1,582,162
Feb 6, 2026	18.38	19.22	18.23	19.21	19.09	5.32%	3,334,469
Feb 5, 2026	18.38	18.65	18.14	18.24	18.12	-0.98%	2,082,132
Feb 4, 2026	18.44	18.67	18.16	18.42	18.30	1.04%	2,538,962
Feb 3, 2026	18.39	18.58	18.06	18.23	18.11	-0.05%	1,762,849