Garrett Motion Inc. - GTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.18	13.21	13.21	13.22	12.95	2.19M
September 05, 2025	13.16	13.08	13.08	13.31	13	1.32M
September 04, 2025	12.89	13.18	13.18	13.19	12.85	2.36M
September 03, 2025	13.11	12.97	12.97	13.27	12.89	1.92M
September 02, 2025	12.8	13.12	13.12	13.15	12.77	2.87M
August 29, 2025	13.07	12.99	12.99	13.14	12.75	2.04M
August 28, 2025	13.21	13.05	13.05	13.32	13.01	1.85M
August 27, 2025	13.15	13.17	13.17	13.4	13.15	2.6M
August 26, 2025	13.27	13.26	13.26	13.34	13.19	2.62M
August 25, 2025	13.52	13.21	13.21	13.52	13.19	1.8M
August 22, 2025	13.12	13.34	13.34	13.4	13.1	5.03M
August 21, 2025	13.18	13.09	13.09	13.23	13.04	11M
August 20, 2025	12.98	13.15	13.15	13.36	12.93	10.33M
August 19, 2025	12.95	13.04	13.04	13.06	12.93	5.57M
August 18, 2025	12.85	12.97	12.97	13.12	12.84	3.91M
August 15, 2025	12.94	12.85	12.85	13.05	12.79	2.76M
August 14, 2025	12.63	12.88	12.88	12.98	12.48	3.02M
August 13, 2025	12.65	12.7	12.7	12.89	12.44	7.68M
August 12, 2025	12.6	12.56	12.56	12.77	12.49	4.44M
August 11, 2025	12.67	12.47	12.47	12.77	12.44	1.76M
August 08, 2025	12.69	12.66	12.66	12.91	12.61	2.45M
August 07, 2025	12.63	12.63	12.63	12.78	12.54	1.49M
August 06, 2025	12.75	12.57	12.57	12.82	12.55	2.32M
August 05, 2025	12.87	12.73	12.73	12.93	12.6	1.88M
August 04, 2025	13.01	12.82	12.82	13.04	12.69	1.97M
August 01, 2025	12.93	12.89	12.89	13.04	12.66	1.68M
July 31, 2025	12.98	13.04	13.04	13.15	12.89	2.28M
July 30, 2025	13.06	13.05	13.05	13.1	12.88	1.67M
July 29, 2025	13.15	13.06	13.06	13.2	12.95	1.84M
July 28, 2025	12.87	13.09	13.09	13.32	12.81	2.86M
July 25, 2025	12.12	12.94	12.94	13.08	12.09	3.64M
July 24, 2025	12.47	12.19	12.19	12.78	11.9	3.57M
July 23, 2025	11.79	11.79	11.79	11.87	11.63	1.91M
July 22, 2025	11.62	11.61	11.61	11.67	11.43	1.4M
July 21, 2025	11.66	11.62	11.62	11.76	11.55	1.14M
July 18, 2025	11.84	11.6	11.6	11.84	11.58	1M
July 17, 2025	11.77	11.79	11.79	11.95	11.67	1.72M
July 16, 2025	11.25	11.79	11.79	11.81	11.1	1.71M
July 15, 2025	11.38	11.06	11.06	11.39	11.04	1.3M
July 14, 2025	11.21	11.39	11.39	11.41	11.09	1.53M
July 11, 2025	11.41	11.28	11.28	11.46	11.21	1.33M
July 10, 2025	11.3	11.49	11.49	11.57	11.26	2.16M
July 09, 2025	11.11	11.31	11.31	11.32	11.07	1.8M
July 08, 2025	11.13	11.04	11.04	11.21	11	1.98M
July 07, 2025	10.81	11.13	11.13	11.17	10.71	2.69M
July 03, 2025	11.03	11	11	11.15	10.94	1.15M
July 02, 2025	10.7	10.99	10.99	11.04	10.65	2.72M
July 01, 2025	10.44	10.72	10.72	10.76	10.38	2.36M
June 30, 2025	10.36	10.51	10.5	10.56	10.26	1.89M
June 27, 2025	10.47	10.5	10.5	10.57	10.3	24.63M
June 26, 2025	10.06	10.29	10.29	10.33	9.91	1.45M
June 25, 2025	10.07	9.93	9.93	10.09	9.81	1.7M
June 24, 2025	9.81	10.07	10.07	10.07	9.57	3.74M
June 23, 2025	9.99	9.72	9.72	10.05	9.62	3M
June 20, 2025	10.2	10	10	10.24	9.93	2.23M
June 18, 2025	10.14	10.19	10.19	10.27	10.12	1.11M
June 17, 2025	10.33	10.21	10.21	10.4	10.2	1.13M
June 16, 2025	10.43	10.37	10.37	10.5	10.31	1.32M
June 13, 2025	10.32	10.31	10.31	10.56	10.26	1.05M
June 12, 2025	10.16	10.46	10.46	10.53	10.13	1.9M

Garrett Motion Inc. (GTX) NASDAQ