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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.55	18.9	18.9	19.63	18.51	4.48M
February 19, 2026	18.06	19.27	19.27	19.46	17.8	5.61M
February 18, 2026	20.72	20.59	20.59	21.39	20.58	3.5M
February 17, 2026	21.1	20.62	20.62	21.38	20.5	2.27M
February 13, 2026	20.56	21.25	21.25	21.42	20.54	2.99M
February 12, 2026	20.84	20.6	20.6	21.21	20.54	2.49M
February 11, 2026	19.59	20.8	20.8	20.94	19.57	4.21M
February 10, 2026	19.26	19.42	19.42	19.54	19.1	1.42M
February 09, 2026	19.07	19.27	19.27	19.47	19	1.58M
February 06, 2026	18.38	19.21	19.21	19.22	18.23	3.33M
February 05, 2026	18.38	18.24	18.24	18.65	18.14	2.08M
February 04, 2026	18.44	18.42	18.42	18.67	18.16	2.54M
February 03, 2026	18.39	18.23	18.23	18.58	18.06	1.76M
February 02, 2026	18.01	18.24	18.24	18.45	18.01	2.08M
January 30, 2026	18	18.04	18.04	18.15	17.82	2.22M
January 29, 2026	18.26	18.25	18.25	18.38	17.84	1.19M
January 28, 2026	18.27	18.14	18.14	18.45	18.03	2.51M
January 27, 2026	18.2	18.34	18.34	18.44	18.07	1.63M
January 26, 2026	17.6	18.05	18.05	18.11	17.6	2.39M
January 23, 2026	18.22	17.82	17.82	18.28	17.8	1.74M
January 22, 2026	18.59	18.3	18.3	18.72	18.27	1.94M
January 21, 2026	18.03	18.49	18.49	18.52	17.9	2.82M
January 20, 2026	18.2	17.92	17.92	18.5	17.87	3.1M
January 16, 2026	19.22	18.48	18.48	19.28	18.35	2.66M
January 15, 2026	19	19.22	19.22	19.27	18.85	2.22M
January 14, 2026	19.03	19.01	19.01	19.08	18.52	2.38M
January 13, 2026	18.68	19.03	19.03	19.09	18.56	3.94M
January 12, 2026	18.09	18.68	18.68	18.74	18.02	3.28M
January 09, 2026	18.17	18.16	18.16	18.42	18.03	2.56M
January 08, 2026	17.81	18.17	18.17	18.19	17.8	2.56M
January 07, 2026	18.14	17.83	17.83	18.18	17.8	2.63M
January 06, 2026	17.82	18.14	18.14	18.16	17.59	2.11M
January 05, 2026	17.41	17.96	17.96	18.02	17.27	2.42M
January 02, 2026	17.44	17.38	17.38	17.63	16.84	1.89M
December 31, 2025	17.59	17.43	17.43	17.59	17.3	1.64M
December 30, 2025	17.61	17.59	17.59	17.7	17.49	1.36M
December 29, 2025	17.43	17.64	17.64	17.68	17.35	1.26M
December 26, 2025	17.45	17.43	17.43	17.58	17.39	872,053
December 24, 2025	17.49	17.43	17.43	17.63	17.32	777,700
December 23, 2025	17.58	17.42	17.42	17.71	17.29	1.6M
December 22, 2025	17.4	17.69	17.69	17.76	17.39	2.2M
December 19, 2025	17.3	17.39	17.39	17.58	17.29	5.55M
December 18, 2025	16.88	17.27	17.27	17.45	16.74	4.91M
December 17, 2025	17.15	16.78	16.78	17.17	16.7	2.42M
December 16, 2025	16.9	16.85	16.85	17.1	16.68	1.53M
December 15, 2025	17.15	16.87	16.87	17.25	16.85	1.95M
December 12, 2025	17.09	17.05	17.05	17.17	16.98	2.48M
December 11, 2025	16.74	17.09	17.09	17.2	16.7	5.28M
December 10, 2025	16.59	16.71	16.71	16.94	16.55	2.1M
December 09, 2025	16.58	16.52	16.52	16.79	16.37	1.61M
December 08, 2025	16.63	16.46	16.46	16.73	16.36	1.47M
December 05, 2025	16.75	16.57	16.57	16.77	16.53	1.22M
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

Garrett Motion Inc. (GTX) NASDAQ