5 DAY PERFORMANCE
-28.72%
1 MONTH PERFORMANCE
+0.66%
3 MONTH PERFORMANCE
-4.01%
6 MONTH PERFORMANCE
+6.59%
YEAR-TO-DATE PERFORMANCE
+5.79%
1 YEAR PERFORMANCE
+63.77%
Garrett Motion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.98 | $27.33 (1.3%) | $27.39 | $26.13 | 2.47 M | $5.05 B |
| 05/05/2026 | $25.00 | $26.14 (4.56%) | $26.20 | $25.00 | 3.49 M | $4.95 B |
| 05/04/2026 | $25.32 | $25.00 (-1.26%) | $25.83 | $24.98 | 3.42 M | $4.73 B |
| 05/01/2026 | $25.60 | $25.87 (1.05%) | $26.38 | $25.28 | 3.67 M | $4.90 B |
| 04/30/2026 | $22.14 | $25.61 (15.67%) | $25.77 | $21.93 | 7.34 M | $4.85 B |
| 04/29/2026 | $20.23 | $20.49 (1.29%) | $20.79 | $20.04 | 2.48 M | $3.88 B |
| 04/28/2026 | $20.83 | $20.29 (-2.59%) | $20.91 | $20.00 | 2.56 M | $3.84 B |
| 04/27/2026 | $21.04 | $20.89 (-0.71%) | $21.26 | $20.62 | 1.92 M | $3.95 B |
| 04/24/2026 | $20.54 | $21.01 (2.29%) | $21.08 | $20.41 | 1.83 M | $4.05 B |
| 04/23/2026 | $20.44 | $20.54 (0.49%) | $20.82 | $20.21 | 2.21 M | $3.96 B |
| 04/22/2026 | $20.07 | $20.34 (1.35%) | $20.55 | $20.06 | 2.42 M | $3.92 B |
| 04/21/2026 | $19.99 | $19.88 (-0.55%) | $20.13 | $19.68 | 1.47 M | $3.83 B |
| 04/20/2026 | $19.91 | $19.94 (0.15%) | $20.09 | $19.78 | 1.38 M | $3.84 B |
| 04/17/2026 | $19.77 | $19.91 (0.71%) | $20.28 | $19.38 | 1.92 M | $3.84 B |
| 04/16/2026 | $19.03 | $19.28 (1.31%) | $19.36 | $18.97 | 1.80 M | $3.72 B |
| 04/15/2026 | $19.27 | $19.03 (-1.25%) | $19.31 | $18.77 | 1.55 M | $3.67 B |
| 04/14/2026 | $19.37 | $19.27 (-0.52%) | $19.40 | $19.13 | 1.30 M | $3.71 B |
| 04/13/2026 | $19.21 | $19.35 (0.73%) | $19.41 | $18.92 | 1.63 M | $3.73 B |
| 04/10/2026 | $19.50 | $19.48 (-0.1%) | $19.62 | $19.28 | 1.39 M | $3.75 B |
| 04/09/2026 | $19.01 | $19.41 (2.1%) | $19.42 | $18.90 | 2.10 M | $3.74 B |
| 04/08/2026 | $19.50 | $19.04 (-2.36%) | $19.50 | $18.75 | 1.99 M | $3.67 B |
| 04/07/2026 | $18.19 | $18.10 (-0.49%) | $18.29 | $17.80 | 1.33 M | $3.49 B |
| 04/06/2026 | $18.22 | $18.32 (0.55%) | $18.41 | $18.15 | 1.54 M | $3.53 B |
| 04/02/2026 | $18.16 | $18.41 (1.38%) | $18.48 | $18.08 | 1.69 M | $3.55 B |
| 04/01/2026 | $18.63 | $18.60 (-0.16%) | $18.71 | $18.46 | 1.95 M | $3.58 B |
| 03/31/2026 | $17.85 | $18.17 (1.79%) | $18.33 | $17.72 | 2.39 M | $3.50 B |
| 03/30/2026 | $17.76 | $17.51 (-1.41%) | $17.77 | $17.40 | 1.79 M | $3.37 B |
| 03/27/2026 | $18.25 | $17.76 (-2.68%) | $18.39 | $17.67 | 1.60 M | $3.42 B |
| 03/26/2026 | $18.18 | $18.34 (0.88%) | $18.55 | $18.09 | 2.18 M | $3.53 B |
| 03/25/2026 | $18.31 | $18.53 (1.2%) | $18.71 | $18.17 | 2.21 M | $3.57 B |
| 03/24/2026 | $17.69 | $17.96 (1.53%) | $18.15 | $17.69 | 2.36 M | $3.46 B |
| 03/23/2026 | $17.55 | $17.96 (2.34%) | $18.32 | $17.46 | 2.83 M | $3.46 B |
| 03/20/2026 | $17.42 | $16.96 (-2.64%) | $17.50 | $16.85 | 6.41 M | $3.27 B |
| 03/19/2026 | $17.16 | $17.40 (1.4%) | $17.59 | $17.00 | 1.64 M | $3.35 B |
| 03/18/2026 | $17.42 | $17.33 (-0.52%) | $17.62 | $17.27 | 1.70 M | $3.34 B |
| 03/17/2026 | $17.74 | $17.50 (-1.35%) | $17.91 | $17.44 | 2.13 M | $3.37 B |
| 03/16/2026 | $17.76 | $17.48 (-1.58%) | $17.95 | $17.39 | 1.96 M | $3.37 B |
| 03/13/2026 | $17.88 | $17.59 (-1.62%) | $18.14 | $17.24 | 1.95 M | $3.39 B |
| 03/12/2026 | $18.08 | $17.67 (-2.27%) | $18.25 | $17.61 | 1.47 M | $3.41 B |
| 03/11/2026 | $18.11 | $18.11 (0%) | $18.45 | $17.98 | 1.35 M | $3.49 B |
| 03/10/2026 | $18.65 | $18.23 (-2.25%) | $18.81 | $18.11 | 1.97 M | $3.51 B |
| 03/09/2026 | $18.21 | $18.44 (1.26%) | $18.58 | $17.51 | 2.61 M | $3.55 B |
| 03/06/2026 | $18.46 | $18.46 (0%) | $18.64 | $18.11 | 1.40 M | $3.56 B |
| 03/05/2026 | $19.19 | $18.87 (-1.67%) | $19.58 | $18.45 | 2.37 M | $3.64 B |
| 03/04/2026 | $19.32 | $19.52 (1.04%) | $19.60 | $19.21 | 2.33 M | $3.76 B |
| 03/03/2026 | $19.51 | $19.09 (-2.15%) | $19.59 | $18.78 | 2.71 M | $3.68 B |
| 03/02/2026 | $19.63 | $20.06 (2.19%) | $20.23 | $19.54 | 2.27 M | $3.87 B |
| 02/27/2026 | $20.15 | $20.36 (1.04%) | $20.48 | $20.05 | 3.36 M | $3.92 B |
| 02/26/2026 | $20.34 | $20.46 (0.59%) | $20.53 | $20.00 | 2.00 M | $3.94 B |
| 02/25/2026 | $20.20 | $20.30 (0.5%) | $20.49 | $20.10 | 2.33 M | $3.91 B |
| 02/24/2026 | $19.46 | $20.27 (4.16%) | $20.32 | $19.31 | 2.37 M | $3.91 B |
| 02/23/2026 | $18.72 | $19.28 (2.99%) | $19.28 | $18.67 | 2.01 M | $3.72 B |
| 02/20/2026 | $19.55 | $18.90 (-3.32%) | $19.63 | $18.51 | 4.48 M | $3.64 B |
| 02/19/2026 | $18.06 | $19.27 (6.7%) | $19.46 | $17.80 | 5.61 M | $3.71 B |
| 02/18/2026 | $20.72 | $20.59 (-0.63%) | $21.39 | $20.58 | 3.50 M | $3.97 B |
| 02/17/2026 | $21.10 | $20.62 (-2.27%) | $21.38 | $20.50 | 2.27 M | $3.97 B |
| 02/13/2026 | $20.56 | $21.25 (3.36%) | $21.42 | $20.54 | 3.17 M | $4.22 B |
| 02/12/2026 | $20.84 | $20.60 (-1.15%) | $21.21 | $20.54 | 2.49 M | $4.09 B |
| 02/11/2026 | $19.59 | $20.80 (6.18%) | $20.94 | $19.57 | 4.21 M | $4.13 B |
| 02/10/2026 | $19.26 | $19.42 (0.83%) | $19.54 | $19.10 | 1.42 M | $3.86 B |
| 02/09/2026 | $19.07 | $19.27 (1.05%) | $19.47 | $19.00 | 1.58 M | $3.83 B |
| 02/06/2026 | $18.38 | $19.21 (4.52%) | $19.22 | $18.23 | 3.33 M | $3.82 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.
