Garrett Motion Inc GTX
NASDAQ · United States · Producer Manufacturing
$26.03-0.21 (-0.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26.03 | -0.80% | $26.61 | $26.61 | $25.91 | 2.26M |
| 2026-09-29 | $26.24 | +1.47% | $26.06 | $26.26 | $25.54 | 1.84M |
| 2026-09-28 | $25.86 | +0.54% | $25.61 | $25.93 | $25.41 | 2.03M |
| 2026-09-25 | $25.72 | +1.66% | $25.33 | $25.82 | $25.01 | 1.47M |
| 2026-09-24 | $25.30 | -0.78% | $25.15 | $25.50 | $25.05 | 1.37M |
| 2026-09-23 | $25.50 | -1.73% | $25.77 | $25.77 | $25.25 | 1.91M |
| 2026-09-22 | $25.95 | -1.70% | $26.68 | $26.78 | $25.89 | 1.91M |
| 2026-09-21 | $26.40 | +0.49% | $26.66 | $26.93 | $26.23 | 2.01M |
| 2026-09-18 | $26.27 | +0.04% | $26.34 | $26.58 | $25.94 | 7.48M |
| 2026-09-17 | $26.26 | +0.50% | $26.81 | $27.19 | $26.21 | 1.61M |
| 2026-09-16 | $26.13 | +1.95% | $25.98 | $26.38 | $25.72 | 1.88M |
| 2026-09-15 | $25.63 | -2.19% | $26.40 | $26.60 | $25.43 | 2.21M |
| 2026-09-14 | $26.20 | -5.12% | $26.84 | $27.02 | $26.12 | 2.24M |
| 2026-09-11 | $27.62 | +1.58% | $27.19 | $28.00 | $27.19 | 1.89M |
| 2026-09-10 | $27.19 | -1.09% | $27.08 | $27.71 | $26.98 | 2.98M |
| 2026-09-09 | $27.49 | -1.79% | $27.83 | $28.16 | $27.37 | 2.17M |
| 2026-09-08 | $27.99 | +0.07% | $27.96 | $28.38 | $27.68 | 5.05M |
| 2026-09-04 | $27.97 | +2.34% | $27.43 | $28.06 | $27.19 | 2.68M |
| 2026-09-03 | $27.33 | +1.18% | $27.17 | $27.62 | $26.89 | 2.84M |
| 2026-09-02 | $27.01 | +1.54% | $26.56 | $27.13 | $26.53 | 3.10M |
| 2026-09-01 | $26.60 | -1.30% | $26.82 | $27.05 | $26.36 | 4.50M |
| 2026-08-31 | $26.95 | +1.09% | $26.94 | $27.01 | $26.61 | 3.09M |
| 2026-08-28 | $26.66 | -2.81% | $27.65 | $27.90 | $26.64 | 2.36M |
| 2026-08-27 | $27.43 | +1.37% | $26.84 | $27.49 | $26.40 | 2.74M |
| 2026-08-26 | $27.06 | +3.01% | $26.49 | $27.14 | $26.30 | 4.31M |
| 2026-08-25 | $26.27 | +1.66% | $26.23 | $26.38 | $25.94 | 3.42M |
| 2026-08-24 | $25.84 | -2.93% | $26.45 | $26.77 | $25.67 | 2.47M |
| 2026-08-21 | $26.62 | +0.83% | $26.44 | $27.06 | $26.17 | 3.13M |
| 2026-08-20 | $26.40 | -2.76% | $26.88 | $26.98 | $26.30 | 1.87M |
| 2026-08-19 | $27.15 | -2.72% | $28.33 | $28.33 | $27.01 | 2.82M |
| 2026-08-18 | $27.91 | -2.34% | $28.03 | $28.48 | $27.55 | 2.72M |
| 2026-08-17 | $28.58 | -1.45% | $28.80 | $29.25 | $28.53 | 1.98M |
| 2026-08-14 | $29.00 | +1.08% | $28.43 | $29.25 | $28.28 | 2.17M |
| 2026-08-13 | $28.69 | -2.22% | $29.48 | $29.50 | $28.66 | 2.42M |
| 2026-08-12 | $29.34 | +0.76% | $29.56 | $30.12 | $29.10 | 2.50M |
| 2026-08-11 | $29.12 | +0.38% | $29.65 | $29.81 | $29.05 | 2.19M |
| 2026-08-10 | $29.01 | -2.81% | $30.03 | $30.12 | $28.93 | 3.04M |
| 2026-08-07 | $29.85 | -2.03% | $30.47 | $30.77 | $29.68 | 2.87M |
| 2026-08-06 | $30.47 | -2.99% | $31.29 | $31.76 | $30.43 | 1.08M |
| 2026-08-05 | $31.41 | -0.06% | $31.60 | $32.47 | $31.33 | 1.41M |
| 2026-08-04 | $31.43 | +2.71% | $31.06 | $31.55 | $30.32 | 1.52M |
| 2026-08-03 | $30.60 | -1.77% | $31.11 | $31.75 | $30.54 | 2.11M |
| 2026-07-31 | $31.15 | +0.45% | $31.44 | $31.69 | $30.64 | 2.39M |
| 2026-07-30 | $31.01 | +7.75% | $30.80 | $31.32 | $30.17 | 2.75M |
| 2026-07-29 | $28.78 | -3.81% | $28.59 | $30.05 | $28.58 | 3.54M |
| 2026-07-28 | $29.92 | -2.86% | $30.75 | $30.88 | $29.14 | 3.78M |
| 2026-07-27 | $30.80 | -2.25% | $31.51 | $31.94 | $30.02 | 1.47M |
| 2026-07-24 | $31.51 | -0.03% | $31.90 | $32.00 | $31.09 | 1.49M |
| 2026-07-23 | $31.52 | -1.10% | $31.45 | $31.79 | $31.10 | 1.44M |
| 2026-07-22 | $31.87 | -1.51% | $31.88 | $32.69 | $31.64 | 2.42M |
| 2026-07-21 | $32.36 | +3.25% | $31.86 | $32.43 | $31.58 | 1.67M |
| 2026-07-20 | $31.34 | -1.35% | $31.40 | $32.14 | $31.07 | 3.30M |
| 2026-07-17 | $31.77 | +0.67% | $30.69 | $32.00 | $30.08 | 2.60M |
| 2026-07-16 | $31.56 | -0.88% | $31.37 | $31.99 | $31.04 | 1.60M |
| 2026-07-15 | $31.84 | +0.51% | $31.46 | $32.08 | $31.17 | 1.68M |
| 2026-07-14 | $31.68 | +0.57% | $32.28 | $32.51 | $31.39 | 1.59M |
| 2026-07-13 | $31.50 | -2.48% | $32.05 | $32.08 | $31.03 | 1.87M |
| 2026-07-10 | $32.30 | -0.83% | $32.25 | $32.66 | $32.10 | 1.08M |
| 2026-07-09 | $32.57 | +2.16% | $32.57 | $33.03 | $32.44 | 1.80M |
| 2026-07-08 | $31.88 | -1.15% | $32.32 | $32.57 | $31.17 | 2.15M |
| 2026-07-07 | $32.25 | -2.83% | $32.42 | $32.60 | $31.72 | 3.27M |
| 2026-07-06 | $33.19 | +4.54% | $32.56 | $33.31 | $32.39 | 2.95M |
| 2026-07-02 | $31.75 | -5.48% | $33.98 | $34.03 | $31.33 | 4.21M |
| 2026-07-01 | $33.59 | -7.29% | $35.64 | $35.83 | $33.47 | 3.62M |
| 2026-06-30 | $36.23 | +3.28% | $35.09 | $36.25 | $35.00 | 2.97M |
| 2026-06-29 | $35.08 | -0.09% | $34.78 | $35.36 | $34.08 | 2.95M |
| 2026-06-26 | $35.11 | +0.29% | $34.61 | $35.41 | $33.94 | 7.88M |
| 2026-06-25 | $35.01 | +5.07% | $33.68 | $35.01 | $33.65 | 3.92M |
| 2026-06-24 | $33.32 | -1.27% | $33.63 | $33.81 | $32.82 | 3.17M |
| 2026-06-23 | $33.75 | -2.15% | $33.57 | $34.07 | $33.15 | 2.01M |
| 2026-06-22 | $34.49 | +0.50% | $34.71 | $35.23 | $34.07 | 2.16M |
| 2026-06-18 | $34.32 | +1.66% | $34.60 | $34.74 | $33.69 | 2.32M |
| 2026-06-17 | $33.76 | -2.46% | $34.58 | $34.92 | $33.58 | 2.38M |
| 2026-06-16 | $34.61 | +1.41% | $34.45 | $35.06 | $34.12 | 2.23M |
| 2026-06-15 | $34.13 | +1.70% | $34.32 | $34.50 | $33.61 | 2.09M |
| 2026-06-12 | $33.56 | +0.48% | $33.83 | $34.42 | $33.34 | 2.13M |
| 2026-06-11 | $33.40 | +4.44% | $32.41 | $33.57 | $31.95 | 2.56M |
| 2026-06-10 | $31.98 | -2.53% | $32.60 | $33.15 | $31.73 | 2.30M |
| 2026-06-09 | $32.81 | +1.74% | $33.09 | $33.36 | $31.32 | 3.84M |
| 2026-06-08 | $32.25 | +0.91% | $32.04 | $32.73 | $31.82 | 2.51M |
| 2026-06-05 | $31.96 | -2.74% | $32.37 | $32.39 | $31.56 | 2.67M |
| 2026-06-04 | $32.86 | +1.61% | $31.64 | $33.39 | $31.42 | 3.34M |
| 2026-06-03 | $32.34 | +2.41% | $31.16 | $32.40 | $30.90 | 4.54M |
| 2026-06-02 | $31.58 | +1.19% | $31.13 | $32.01 | $31.02 | 3.75M |
| 2026-06-01 | $31.21 | -4.73% | $32.00 | $32.27 | $31.04 | 3.46M |
| 2026-05-29 | $32.76 | -1.62% | $33.26 | $33.59 | $32.57 | 3.13M |
| 2026-05-28 | $33.30 | -1.07% | $33.69 | $33.83 | $32.90 | 2.33M |
| 2026-05-27 | $33.66 | -0.71% | $33.96 | $34.02 | $33.35 | 3.11M |
| 2026-05-26 | $33.90 | +1.83% | $33.79 | $34.29 | $33.37 | 2.48M |
| 2026-05-22 | $33.29 | +0.21% | $33.76 | $34.34 | $33.16 | 2.90M |