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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.65	16.75	16.75	16.83	16.5	1.81M
December 03, 2025	17.22	16.72	16.72	17.24	16.51	3.54M
December 02, 2025	16.58	16.46	16.46	16.61	16.31	1.3M
December 01, 2025	16.32	16.5	16.5	16.5	16.25	2.5M
November 28, 2025	16.63	16.53	16.53	16.77	16.51	1.22M
November 26, 2025	16.49	16.63	16.63	16.74	16.49	1.32M
November 25, 2025	16.3	16.53	16.53	16.69	16.26	2.24M
November 24, 2025	16.35	16.23	16.23	16.35	16.05	2.89M
November 21, 2025	15.62	16.08	16.08	16.16	15.54	2.28M
November 20, 2025	16.42	15.64	15.64	16.58	15.61	2.53M
November 19, 2025	16.58	16.27	16.27	16.65	16.25	1.91M
November 18, 2025	16.29	16.63	16.63	16.7	16.23	1.96M
November 17, 2025	16.82	16.46	16.46	16.97	16.42	2.55M
November 14, 2025	16.82	16.84	16.84	16.97	16.64	2.45M
November 13, 2025	17.14	17.07	17.07	17.44	17.01	3.56M
November 12, 2025	17.27	17.13	17.13	17.52	17.09	3.13M
November 11, 2025	17.51	17.25	17.25	17.72	17.25	3.05M
November 10, 2025	17.6	17.51	17.51	17.75	17.43	3.05M
November 07, 2025	17.23	17.55	17.55	17.66	17.13	2.95M
November 06, 2025	17.49	17.3	17.3	17.91	17.27	3.12M
November 05, 2025	17.22	17.46	17.46	17.65	17.06	3.27M
November 04, 2025	17.26	17.15	17.15	17.33	17.07	4.04M
November 03, 2025	16.94	17.31	17.31	17.44	16.86	5.58M
October 31, 2025	16.83	16.94	16.94	16.97	16.7	2.68M
October 30, 2025	17.07	16.85	16.85	17.2	16.84	3.88M
October 29, 2025	17.43	17.08	17.08	17.57	16.92	6.1M
October 28, 2025	17.24	17.43	17.43	17.44	16.88	4.74M
October 27, 2025	17.04	17.05	17.05	17.53	16.8	7.53M
October 24, 2025	15.14	16.99	16.99	17.05	15.09	7.69M
October 23, 2025	14.85	14.93	14.93	15.75	13.99	7.92M
October 22, 2025	12.59	12.51	12.51	12.72	12.44	2.78M
October 21, 2025	12.5	12.52	12.52	12.66	12.45	5.45M
October 20, 2025	12.72	12.5	12.5	12.77	12.26	2.04M
October 17, 2025	12.82	12.75	12.75	12.84	12.58	1.46M
October 16, 2025	12.88	12.82	12.82	12.88	12.67	1.49M
October 15, 2025	12.63	12.86	12.86	12.88	12.58	2.86M
October 14, 2025	12.41	12.55	12.55	12.63	12.37	1.84M
October 13, 2025	12.94	12.49	12.49	13.04	12.48	1.84M
October 10, 2025	13.02	12.91	12.91	13.3	12.86	1.81M
October 09, 2025	13.03	13.02	13.02	13.07	12.82	1.81M
October 08, 2025	13.03	13.03	13.03	13.18	12.93	1.98M
October 07, 2025	13.45	13.03	13.03	13.45	12.99	2.92M
October 06, 2025	13.47	13.45	13.45	13.57	13.35	2.67M
October 03, 2025	13.93	13.47	13.47	13.96	13.43	1.99M
October 02, 2025	13.86	13.88	13.88	14.02	13.61	2.12M
October 01, 2025	13.63	13.74	13.74	13.89	13.59	2.29M
September 30, 2025	13.22	13.62	13.62	13.63	13.11	2.75M
September 29, 2025	13.78	13.26	13.26	13.81	13.19	2.98M
September 26, 2025	13.62	13.77	13.77	13.82	13.59	1.79M
September 25, 2025	13.67	13.58	13.58	13.71	13.38	2.45M
September 24, 2025	13.92	13.68	13.68	13.92	13.59	2.87M
September 23, 2025	13.55	13.99	13.99	14.01	13.5	5.13M
September 22, 2025	13.59	13.56	13.56	13.67	13.34	4.2M
September 19, 2025	13.68	13.6	13.6	13.91	13.53	6.83M
September 18, 2025	13.1	13.56	13.56	13.59	13.03	15.4M
September 17, 2025	13.05	13.14	13.14	13.31	12.98	1.87M
September 16, 2025	13.12	13.02	13.02	13.12	12.82	3.44M
September 15, 2025	13.13	13.13	13.13	13.27	13.06	1.43M
September 12, 2025	13.28	13.09	13.09	13.31	13.07	1.75M
September 11, 2025	13.26	13.36	13.36	13.44	13.15	3.06M

Garrett Motion Inc. (GTX) NASDAQ