Garrett Motion Inc. (GTX) NASDAQ

18.41

-0.19(-1.02%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.16	18.41	18.41	18.48	18.08	1.69M
April 01, 2026	18.63	18.6	18.6	18.71	18.46	1.95M
March 31, 2026	17.85	18.17	18.17	18.33	17.72	2.18M
March 30, 2026	17.76	17.51	17.51	17.77	17.4	1.79M
March 27, 2026	18.25	17.76	17.76	18.39	17.67	1.57M
March 26, 2026	18.18	18.34	18.34	18.55	18.09	2.13M
March 25, 2026	18.31	18.53	18.53	18.71	18.17	2.17M
March 24, 2026	17.69	17.96	17.96	18.15	17.69	1.9M
March 23, 2026	17.55	17.96	17.96	18.32	17.46	2.83M
March 20, 2026	17.42	16.96	16.96	17.5	16.85	6.41M
March 19, 2026	17.16	17.4	17.4	17.59	17	1.63M
March 18, 2026	17.42	17.33	17.33	17.62	17.27	1.7M
March 17, 2026	17.74	17.5	17.5	17.91	17.44	2.13M
March 16, 2026	17.76	17.48	17.48	17.95	17.39	1.96M
March 13, 2026	17.88	17.59	17.59	18.14	17.24	1.95M
March 12, 2026	18.08	17.67	17.67	18.25	17.61	1.47M
March 11, 2026	18.11	18.11	18.11	18.45	17.98	1.35M
March 10, 2026	18.65	18.23	18.23	18.81	18.11	1.97M
March 09, 2026	18.21	18.44	18.44	18.58	17.51	2.57M
March 06, 2026	18.46	18.46	18.46	18.64	18.11	1.4M
March 05, 2026	19.19	18.87	18.87	19.58	18.45	2.37M
March 04, 2026	19.32	19.52	19.52	19.6	19.21	2.3M
March 03, 2026	19.28	19.09	19.09	19.59	18.79	2.65M
March 02, 2026	19.63	20.06	20.06	20.23	19.54	2.27M
February 27, 2026	20.15	20.36	20.28	20.48	20.05	3.36M
February 26, 2026	20.34	20.46	20.38	20.53	20	2M
February 25, 2026	20.2	20.3	20.22	20.49	20.1	2.33M
February 24, 2026	19.46	20.27	20.19	20.32	19.31	2.37M
February 23, 2026	18.72	19.28	19.2	19.28	18.67	2.01M
February 20, 2026	19.55	18.9	0	19.63	18.51	4.48M
February 19, 2026	18.06	19.27	0	19.46	17.8	5.61M
February 18, 2026	20.72	20.59	0	21.39	20.58	3.5M
February 17, 2026	21.1	20.62	0	21.38	20.5	2.27M
February 13, 2026	20.56	21.25	0	21.42	20.54	3.17M
February 12, 2026	20.84	20.6	0	21.21	20.54	2.49M
February 11, 2026	19.59	20.8	0	20.94	19.57	4.21M
February 10, 2026	19.26	19.42	0	19.54	19.1	1.42M
February 09, 2026	19.07	19.27	0	19.47	19	1.58M
February 06, 2026	18.38	19.21	0	19.22	18.23	3.33M
February 05, 2026	18.38	18.24	0	18.65	18.14	2.08M
February 04, 2026	18.44	18.42	0	18.67	18.16	2.54M
February 03, 2026	18.39	18.23	0	18.58	18.06	1.76M
February 02, 2026	18.01	18.24	0	18.45	18.01	2.08M
January 30, 2026	18	18.04	0	18.15	17.82	2.22M
January 29, 2026	18.26	18.25	0	18.38	17.84	1.19M
January 28, 2026	18.44	18.14	0	18.45	18.03	2.75M
January 27, 2026	18.2	18.34	0	18.44	18.07	1.63M
January 26, 2026	17.6	18.05	0	18.11	17.6	2.39M
January 23, 2026	18.22	17.82	0	18.28	17.8	1.74M
January 22, 2026	18.59	18.3	0	18.72	18.27	1.94M
January 21, 2026	18.03	18.49	0	18.52	17.9	2.82M
January 20, 2026	18.2	17.92	0	18.5	17.87	3.1M
January 16, 2026	19.22	18.48	0	19.28	18.35	2.66M
January 15, 2026	19	19.22	0	19.27	18.85	2.22M
January 14, 2026	19.03	19.01	0	19.08	18.52	2.38M
January 13, 2026	18.68	19.03	0	19.09	18.56	4.01M
January 12, 2026	18.09	18.68	0	18.74	18.02	3.28M
January 09, 2026	18.17	18.16	0	18.42	18.03	2.56M
January 08, 2026	17.81	18.17	0	18.19	17.8	2.56M
January 07, 2026	18.14	17.83	0	18.18	17.8	2.63M