NASDAQ : GTX
Garrett Motion Inc. — Price history
Consumer Discretionary · Auto Parts · Switzerland
Last price 22.48 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Garrett Motion Inc. (GTX) closed at 20.91 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.66 | 22.66 | 20.62 | 20.91 | 4,776,928 | -6.98% |
| 2026-10-29 | 23.37 | 23.89 | 22.32 | 22.48 | 5,035,152 | +0.67% |
| 2026-10-28 | 22.14 | 22.35 | 21.7 | 22.33 | 3,099,955 | +1.45% |
| 2026-10-27 | 22 | 22.18 | 21.67 | 22.01 | 3,236,446 | +1.48% |
| 2026-10-26 | 21.93 | 22.14 | 21.57 | 21.69 | 2,472,348 | +0.65% |
| 2026-10-23 | 21.88 | 21.88 | 20.73 | 21.55 | 6,495,670 | -2.05% |
| 2026-10-22 | 23.58 | 23.63 | 21.94 | 22 | 7,621,162 | -8.07% |
| 2026-10-21 | 24.02 | 24.08 | 23.41 | 23.93 | 3,601,586 | +1.10% |
| 2026-10-20 | 23.22 | 23.72 | 22.915 | 23.67 | 5,413,954 | +1.46% |
| 2026-10-19 | 24.47 | 24.59 | 23.28 | 23.33 | 6,017,176 | -4.54% |
| 2026-10-16 | 24.63 | 24.725 | 24.09 | 24.44 | 3,297,595 | -0.02% |
| 2026-10-15 | 24.95 | 24.95 | 23.89 | 24.445 | 5,017,019 | -3.57% |
| 2026-10-14 | 25.49 | 25.67 | 25.05 | 25.35 | 2,533,472 | -1.67% |
| 2026-10-13 | 25.76 | 25.94 | 25.48 | 25.78 | 2,932,555 | +0.08% |
| 2026-10-12 | 26.2 | 26.43 | 25.69 | 25.76 | 4,724,060 | -1.83% |
| 2026-10-09 | 25.93 | 26.32 | 25.55 | 26.24 | 1,249,395 | +1.90% |
| 2026-10-08 | 25.8 | 25.99 | 25.5 | 25.75 | 2,580,371 | -0.46% |
| 2026-10-07 | 25.63 | 26 | 25.1 | 25.87 | 3,966,175 | -0.84% |
| 2026-10-06 | 26.44 | 26.67 | 25.96 | 26.09 | 3,248,722 | -2.21% |
| 2026-10-05 | 27.13 | 27.16 | 26.57 | 26.68 | 3,304,961 | -1.44% |
| 2026-10-02 | 26.54 | 27.53 | 26.48 | 27.07 | 2,961,631 | +3.12% |
| 2026-10-01 | 26.03 | 26.43 | 25.59 | 26.25 | 2,598,332 | +0.85% |
| 2026-09-30 | 26.61 | 26.61 | 25.91 | 26.03 | 2,262,009 | -0.80% |
| 2026-09-29 | 26.06 | 26.26 | 25.54 | 26.24 | 1,844,656 | +1.47% |
| 2026-09-28 | 25.61 | 25.93 | 25.41 | 25.86 | 2,034,387 | +0.54% |
| 2026-09-25 | 25.33 | 25.82 | 25.01 | 25.72 | 1,472,069 | +1.66% |
| 2026-09-24 | 25.15 | 25.495 | 25.05 | 25.3 | 1,369,411 | -0.78% |
| 2026-09-23 | 25.77 | 25.77 | 25.25 | 25.5 | 1,906,943 | -1.73% |
| 2026-09-22 | 26.68 | 26.78 | 25.89 | 25.95 | 1,914,470 | -1.70% |
| 2026-09-21 | 26.66 | 26.93 | 26.23 | 26.4 | 2,005,789 | +0.49% |
| 2026-09-18 | 26.34 | 26.575 | 25.94 | 26.27 | 7,483,916 | +0.04% |
| 2026-09-17 | 26.81 | 27.19 | 26.21 | 26.26 | 1,611,792 | +0.50% |
| 2026-09-16 | 25.98 | 26.375 | 25.72 | 26.13 | 1,884,663 | +1.95% |
| 2026-09-15 | 26.4 | 26.6 | 25.43 | 25.63 | 2,207,730 | -2.19% |
| 2026-09-14 | 26.84 | 27.025 | 26.12 | 26.205 | 2,237,547 | -5.12% |
| 2026-09-11 | 27.19 | 28 | 27.19 | 27.62 | 1,887,482 | +1.58% |
| 2026-09-10 | 27.08 | 27.71 | 26.98 | 27.19 | 2,976,384 | -1.09% |
| 2026-09-09 | 27.83 | 28.16 | 27.37 | 27.49 | 2,168,216 | -1.79% |
| 2026-09-08 | 27.96 | 28.38 | 27.685 | 27.99 | 5,052,819 | +0.07% |
| 2026-09-04 | 27.43 | 28.06 | 27.195 | 27.97 | 2,685,047 | +2.34% |
| 2026-09-03 | 27.17 | 27.62 | 26.89 | 27.33 | 2,843,667 | +1.18% |
| 2026-09-02 | 26.56 | 27.13 | 26.535 | 27.01 | 3,097,792 | +1.54% |
| 2026-09-01 | 26.82 | 27.05 | 26.36 | 26.6 | 4,497,620 | -1.00% |
| 2026-08-31 | 26.94 | 27.01 | 26.61 | 26.95 | 3,091,731 | +1.09% |
| 2026-08-28 | 27.65 | 27.9 | 26.64 | 26.66 | 2,364,800 | -2.81% |
| 2026-08-27 | 26.84 | 27.49 | 26.395 | 27.43 | 2,740,419 | +1.37% |
| 2026-08-26 | 26.49 | 27.135 | 26.3 | 27.06 | 4,306,664 | +3.01% |
| 2026-08-25 | 26.23 | 26.38 | 25.94 | 26.27 | 3,420,563 | +1.66% |
| 2026-08-24 | 26.45 | 26.77 | 25.67 | 25.84 | 2,468,489 | -2.93% |
| 2026-08-21 | 26.44 | 27.06 | 26.167 | 26.62 | 3,131,418 | +0.83% |
| 2026-08-20 | 26.88 | 26.98 | 26.3 | 26.4 | 1,869,488 | -2.76% |
| 2026-08-19 | 28.33 | 28.33 | 27.01 | 27.15 | 2,817,153 | -2.72% |
| 2026-08-18 | 28.03 | 28.48 | 27.55 | 27.91 | 2,716,067 | -2.34% |
| 2026-08-17 | 28.8 | 29.25 | 28.535 | 28.58 | 1,982,774 | -1.45% |
| 2026-08-14 | 28.43 | 29.245 | 28.28 | 29 | 2,174,087 | +1.08% |
| 2026-08-13 | 29.48 | 29.5 | 28.655 | 28.69 | 2,422,690 | -2.22% |
| 2026-08-12 | 29.56 | 30.12 | 29.103 | 29.34 | 2,500,226 | +0.76% |
| 2026-08-11 | 29.65 | 29.813 | 29.05 | 29.12 | 2,187,620 | +0.38% |
| 2026-08-10 | 30.03 | 30.12 | 28.93 | 29.01 | 3,042,792 | -2.81% |
| 2026-08-07 | 30.47 | 30.77 | 29.68 | 29.85 | 2,871,696 | -2.03% |
| 2026-08-06 | 31.29 | 31.76 | 30.435 | 30.47 | 1,074,986 | -2.99% |
| 2026-08-05 | 31.6 | 32.47 | 31.333 | 31.41 | 1,410,385 | -0.06% |
| 2026-08-04 | 31.06 | 31.55 | 30.32 | 31.43 | 1,515,319 | +2.71% |
| 2026-08-03 | 31.11 | 31.745 | 30.54 | 30.6 | 2,111,995 | -1.77% |
| 2026-07-31 | 31.44 | 31.69 | 30.64 | 31.15 | 2,393,644 | +0.45% |
| 2026-07-30 | 30.8 | 31.32 | 30.17 | 31.01 | 2,748,341 | +7.75% |
| 2026-07-29 | 28.59 | 30.05 | 28.58 | 28.78 | 3,540,038 | -3.81% |
| 2026-07-28 | 30.75 | 30.88 | 29.14 | 29.92 | 3,779,727 | -2.86% |
| 2026-07-27 | 31.51 | 31.94 | 30.02 | 30.8 | 1,470,049 | -2.25% |
| 2026-07-24 | 31.895 | 32 | 31.09 | 31.51 | 1,491,543 | -0.03% |
| 2026-07-23 | 31.45 | 31.79 | 31.1 | 31.52 | 1,438,066 | -1.10% |
| 2026-07-22 | 31.88 | 32.685 | 31.64 | 31.87 | 2,416,507 | -1.51% |
| 2026-07-21 | 31.86 | 32.43 | 31.58 | 32.36 | 1,670,321 | +3.25% |
| 2026-07-20 | 31.4 | 32.14 | 31.07 | 31.34 | 3,299,200 | -1.35% |
| 2026-07-17 | 30.69 | 32 | 30.08 | 31.77 | 2,603,465 | +0.67% |
| 2026-07-16 | 31.37 | 31.99 | 31.04 | 31.56 | 1,598,561 | -0.88% |
| 2026-07-15 | 31.46 | 32.08 | 31.17 | 31.84 | 1,680,673 | +0.51% |
| 2026-07-14 | 32.28 | 32.51 | 31.385 | 31.68 | 1,592,785 | +0.57% |
| 2026-07-13 | 32.05 | 32.08 | 31.03 | 31.5 | 1,865,242 | -2.48% |
| 2026-07-10 | 32.25 | 32.66 | 32.1 | 32.3 | 1,083,599 | -0.83% |
| 2026-07-09 | 32.57 | 33.03 | 32.44 | 32.57 | 1,795,084 | +2.16% |
| 2026-07-08 | 32.32 | 32.57 | 31.174 | 31.88 | 2,153,604 | -1.15% |
| 2026-07-07 | 32.42 | 32.6 | 31.715 | 32.25 | 3,267,858 | -2.83% |
| 2026-07-06 | 32.56 | 33.31 | 32.39 | 33.19 | 2,951,030 | +4.54% |
| 2026-07-02 | 33.98 | 34.03 | 31.33 | 31.75 | 4,213,452 | -5.48% |
| 2026-07-01 | 35.64 | 35.83 | 33.465 | 33.59 | 3,616,104 | -7.29% |
| 2026-06-30 | 35.09 | 36.25 | 35 | 36.23 | 2,967,066 | +3.28% |
| 2026-06-29 | 34.78 | 35.36 | 34.08 | 35.08 | 2,948,368 | -0.09% |
| 2026-06-26 | 34.61 | 35.41 | 33.945 | 35.11 | 7,884,323 | +0.29% |
| 2026-06-25 | 33.68 | 35.01 | 33.65 | 35.01 | 3,923,263 | +5.07% |
| 2026-06-24 | 33.63 | 33.81 | 32.821 | 33.32 | 3,171,255 | -1.27% |
| 2026-06-23 | 33.57 | 34.07 | 33.15 | 33.75 | 2,008,370 | -2.15% |
| 2026-06-22 | 34.71 | 35.23 | 34.07 | 34.49 | 2,158,499 | +0.50% |
| 2026-06-18 | 34.6 | 34.74 | 33.69 | 34.32 | 2,316,054 | +1.66% |
| 2026-06-17 | 34.58 | 34.915 | 33.585 | 33.76 | 2,381,250 | -2.46% |
| 2026-06-16 | 34.45 | 35.055 | 34.12 | 34.61 | 2,230,197 | +1.41% |
| 2026-06-15 | 34.32 | 34.5 | 33.61 | 34.13 | 2,092,980 | +1.70% |
| 2026-06-12 | 33.83 | 34.42 | 33.34 | 33.56 | 2,250,360 | +0.48% |
| 2026-06-11 | 32.41 | 33.57 | 31.95 | 33.4 | 2,555,456 | +4.44% |
| 2026-06-10 | 32.6 | 33.15 | 31.73 | 31.98 | 2,300,229 | -2.53% |
| 2026-06-09 | 33.09 | 33.36 | 31.32 | 32.81 | 3,835,225 | +1.74% |
| 2026-06-08 | 32.04 | 32.732 | 31.82 | 32.25 | 2,511,640 | +0.91% |
| 2026-06-05 | 32.37 | 32.39 | 31.56 | 31.96 | 2,669,699 | -2.74% |
| 2026-06-04 | 31.64 | 33.39 | 31.42 | 32.86 | 3,342,843 | +1.61% |
| 2026-06-03 | 31.16 | 32.4 | 30.9 | 32.34 | 4,544,626 | +2.41% |
| 2026-06-02 | 31.13 | 32.01 | 31.025 | 31.58 | 3,753,497 | +1.19% |
| 2026-06-01 | 32 | 32.27 | 31.04 | 31.21 | 3,455,675 | -4.50% |
| 2026-05-29 | 33.26 | 33.589 | 32.57 | 32.76 | 3,132,608 | -1.62% |
| 2026-05-28 | 33.69 | 33.83 | 32.9 | 33.3 | 2,333,581 | -1.07% |
| 2026-05-27 | 33.96 | 34.02 | 33.355 | 33.66 | 3,112,610 | -0.71% |
| 2026-05-26 | 33.795 | 34.29 | 33.37 | 33.9 | 2,479,972 | +1.83% |
| 2026-05-22 | 33.76 | 34.34 | 33.16 | 33.29 | 2,904,957 | +0.21% |
| 2026-05-21 | 30.5 | 33.38 | 30.46 | 33.22 | 4,440,592 | +8.21% |
| 2026-05-20 | 29.93 | 30.72 | 29.61 | 30.7 | 3,617,400 | +2.81% |
| 2026-05-19 | 29.94 | 30.27 | 29.15 | 29.86 | 3,262,476 | -1.71% |
| 2026-05-18 | 31.42 | 31.54 | 30.335 | 30.38 | 2,214,349 | -1.94% |
| 2026-05-15 | 31.14 | 31.72 | 30.815 | 30.98 | 2,022,619 | -2.79% |
| 2026-05-14 | 31.62 | 32.44 | 31.395 | 31.87 | 3,187,745 | +1.66% |
| 2026-05-13 | 29.74 | 31.58 | 29.56 | 31.35 | 4,357,182 | +6.02% |
| 2026-05-12 | 29.1 | 29.89 | 28.891 | 29.57 | 3,712,621 | +1.48% |