5 DAY PERFORMANCE
-40.80%
1 MONTH PERFORMANCE
-42.82%
3 MONTH PERFORMANCE
-31.78%
6 MONTH PERFORMANCE
-4.01%
YEAR-TO-DATE PERFORMANCE
+5.79%
1 YEAR PERFORMANCE
+46.00%
Garrett Motion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $31.29 | $30.47 (-2.62%) | $31.76 | $30.44 | 1.08 M | $5.71 B |
| 08/05/2026 | $31.60 | $31.41 (-0.6%) | $32.47 | $31.33 | 1.41 M | $5.88 B |
| 08/04/2026 | $31.06 | $31.43 (1.19%) | $31.55 | $30.32 | 1.52 M | $5.89 B |
| 08/03/2026 | $31.11 | $30.60 (-1.64%) | $31.75 | $30.54 | 2.11 M | $5.73 B |
| 07/31/2026 | $31.44 | $31.15 (-0.92%) | $31.69 | $30.64 | 2.39 M | $5.83 B |
| 07/30/2026 | $30.80 | $31.01 (0.68%) | $31.32 | $30.17 | 2.75 M | $5.81 B |
| 07/29/2026 | $28.59 | $28.78 (0.66%) | $30.05 | $28.58 | 3.54 M | $5.39 B |
| 07/28/2026 | $30.75 | $29.92 (-2.7%) | $30.88 | $29.14 | 3.78 M | $5.60 B |
| 07/27/2026 | $31.51 | $30.80 (-2.25%) | $31.94 | $30.02 | 1.47 M | $5.77 B |
| 07/24/2026 | $31.90 | $31.51 (-1.22%) | $32.00 | $31.09 | 1.49 M | $5.96 B |
| 07/23/2026 | $31.45 | $31.52 (0.22%) | $31.79 | $31.10 | 1.44 M | $5.97 B |
| 07/22/2026 | $31.88 | $31.87 (-0.03%) | $32.69 | $31.64 | 2.42 M | $6.03 B |
| 07/21/2026 | $31.86 | $32.36 (1.57%) | $32.43 | $31.58 | 1.67 M | $6.12 B |
| 07/20/2026 | $31.40 | $31.34 (-0.19%) | $32.14 | $31.07 | 3.30 M | $5.93 B |
| 07/17/2026 | $30.69 | $31.77 (3.52%) | $32.00 | $30.08 | 2.60 M | $6.01 B |
| 07/16/2026 | $31.37 | $31.56 (0.61%) | $31.99 | $31.04 | 1.60 M | $5.97 B |
| 07/15/2026 | $31.46 | $31.84 (1.21%) | $32.08 | $31.17 | 1.68 M | $6.03 B |
| 07/14/2026 | $32.28 | $31.68 (-1.86%) | $32.51 | $31.39 | 1.59 M | $6.00 B |
| 07/13/2026 | $32.05 | $31.50 (-1.72%) | $32.08 | $31.03 | 1.87 M | $5.96 B |
| 07/10/2026 | $32.25 | $32.30 (0.16%) | $32.66 | $32.10 | 1.08 M | $6.11 B |
| 07/09/2026 | $32.57 | $32.57 (0%) | $33.03 | $32.44 | 1.80 M | $6.16 B |
| 07/08/2026 | $32.32 | $31.88 (-1.36%) | $32.57 | $31.17 | 2.15 M | $6.03 B |
| 07/07/2026 | $32.42 | $32.25 (-0.52%) | $32.60 | $31.72 | 3.27 M | $6.10 B |
| 07/06/2026 | $32.56 | $33.19 (1.93%) | $33.31 | $32.39 | 2.95 M | $6.28 B |
| 07/02/2026 | $33.98 | $31.75 (-6.56%) | $34.03 | $31.33 | 4.21 M | $6.01 B |
| 07/01/2026 | $35.64 | $33.59 (-5.75%) | $35.83 | $33.47 | 3.62 M | $6.36 B |
| 06/30/2026 | $35.09 | $36.23 (3.25%) | $36.25 | $35.00 | 2.97 M | $6.86 B |
| 06/29/2026 | $34.78 | $35.08 (0.86%) | $35.36 | $34.08 | 2.95 M | $6.64 B |
| 06/26/2026 | $34.61 | $35.11 (1.44%) | $35.41 | $33.95 | 7.88 M | $6.64 B |
| 06/25/2026 | $33.68 | $35.01 (3.95%) | $35.01 | $33.65 | 3.92 M | $6.63 B |
| 06/24/2026 | $33.63 | $33.32 (-0.92%) | $33.81 | $32.82 | 3.17 M | $6.31 B |
| 06/23/2026 | $33.57 | $33.75 (0.54%) | $34.07 | $33.15 | 2.01 M | $6.39 B |
| 06/22/2026 | $34.71 | $34.49 (-0.63%) | $35.23 | $34.07 | 2.16 M | $6.53 B |
| 06/18/2026 | $34.60 | $34.32 (-0.81%) | $34.74 | $33.69 | 2.32 M | $6.49 B |
| 06/17/2026 | $34.58 | $33.76 (-2.37%) | $34.92 | $33.59 | 2.38 M | $6.39 B |
| 06/16/2026 | $34.45 | $34.61 (0.46%) | $35.06 | $34.12 | 2.23 M | $6.55 B |
| 06/15/2026 | $34.32 | $34.13 (-0.55%) | $34.50 | $33.61 | 2.09 M | $6.46 B |
| 06/12/2026 | $33.83 | $33.56 (-0.8%) | $34.42 | $33.34 | 2.25 M | $6.35 B |
| 06/11/2026 | $32.41 | $33.40 (3.05%) | $33.57 | $31.95 | 2.56 M | $6.32 B |
| 06/10/2026 | $32.60 | $31.98 (-1.9%) | $33.15 | $31.73 | 2.30 M | $6.05 B |
| 06/09/2026 | $33.09 | $32.81 (-0.85%) | $33.36 | $31.32 | 3.84 M | $6.21 B |
| 06/08/2026 | $32.04 | $32.25 (0.66%) | $32.73 | $31.82 | 2.51 M | $6.10 B |
| 06/05/2026 | $32.37 | $31.96 (-1.27%) | $32.39 | $31.56 | 2.67 M | $6.05 B |
| 06/04/2026 | $31.64 | $32.86 (3.86%) | $33.39 | $31.42 | 3.34 M | $6.22 B |
| 06/03/2026 | $31.16 | $32.34 (3.79%) | $32.40 | $30.90 | 4.54 M | $6.12 B |
| 06/02/2026 | $31.13 | $31.58 (1.45%) | $32.01 | $31.03 | 3.75 M | $5.98 B |
| 06/01/2026 | $32.00 | $31.21 (-2.47%) | $32.27 | $31.04 | 3.46 M | $5.91 B |
| 05/29/2026 | $33.26 | $32.76 (-1.5%) | $33.59 | $32.57 | 3.13 M | $6.20 B |
| 05/28/2026 | $33.69 | $33.30 (-1.16%) | $33.83 | $32.90 | 2.33 M | $6.30 B |
| 05/27/2026 | $33.96 | $33.66 (-0.88%) | $34.02 | $33.35 | 3.11 M | $6.37 B |
| 05/26/2026 | $33.80 | $33.90 (0.3%) | $34.29 | $33.37 | 2.48 M | $6.42 B |
| 05/22/2026 | $33.76 | $33.29 (-1.39%) | $34.34 | $33.16 | 2.90 M | $6.30 B |
| 05/21/2026 | $30.50 | $33.22 (8.92%) | $33.38 | $30.46 | 4.44 M | $6.29 B |
| 05/20/2026 | $29.93 | $30.70 (2.57%) | $30.72 | $29.61 | 3.62 M | $5.81 B |
| 05/19/2026 | $29.94 | $29.86 (-0.27%) | $30.27 | $29.15 | 3.26 M | $5.65 B |
| 05/18/2026 | $31.42 | $30.38 (-3.31%) | $31.54 | $30.34 | 2.21 M | $5.75 B |
| 05/15/2026 | $31.14 | $30.98 (-0.51%) | $31.72 | $30.82 | 2.02 M | $5.86 B |
| 05/14/2026 | $31.62 | $31.87 (0.79%) | $32.44 | $31.40 | 3.19 M | $6.03 B |
| 05/13/2026 | $29.74 | $31.35 (5.41%) | $31.58 | $29.56 | 4.36 M | $5.93 B |
| 05/12/2026 | $29.10 | $29.57 (1.62%) | $29.89 | $28.89 | 3.71 M | $5.60 B |
| 05/11/2026 | $28.65 | $29.14 (1.71%) | $29.43 | $28.65 | 2.60 M | $5.51 B |
| 05/08/2026 | $27.40 | $29.00 (5.84%) | $29.18 | $27.39 | 4.24 M | $5.49 B |
| 05/07/2026 | $26.99 | $27.03 (0.15%) | $27.79 | $26.80 | 3.50 M | $5.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
