5 DAY PERFORMANCE
-19.44%
1 MONTH PERFORMANCE
-23.25%
3 MONTH PERFORMANCE
+1.97%
6 MONTH PERFORMANCE
+32.19%
YEAR-TO-DATE PERFORMANCE
+49.17%
1 YEAR PERFORMANCE
+51.18%
Garrett Motion Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $16.63 | $16.46 (-1.02%) | $16.73 | $16.36 | 1.47 M | $3.27 B |
| 12/05/2025 | $16.75 | $16.57 (-1.07%) | $16.77 | $16.53 | 1.22 M | $3.29 B |
| 12/04/2025 | $16.65 | $16.75 (0.6%) | $16.83 | $16.50 | 1.81 M | $3.33 B |
| 12/03/2025 | $17.22 | $16.72 (-2.9%) | $17.24 | $16.51 | 3.54 M | $3.32 B |
| 12/02/2025 | $16.58 | $16.46 (-0.72%) | $16.61 | $16.30 | 1.35 M | $3.27 B |
| 12/01/2025 | $16.32 | $16.50 (1.1%) | $16.50 | $16.26 | 2.50 M | $3.28 B |
| 11/28/2025 | $16.63 | $16.53 (-0.6%) | $16.77 | $16.51 | 1.22 M | $3.28 B |
| 11/26/2025 | $16.49 | $16.63 (0.85%) | $16.74 | $16.49 | 1.35 M | $3.30 B |
| 11/25/2025 | $16.30 | $16.53 (1.41%) | $16.69 | $16.26 | 2.24 M | $3.28 B |
| 11/24/2025 | $16.35 | $16.23 (-0.73%) | $16.35 | $16.05 | 2.89 M | $3.22 B |
| 11/21/2025 | $15.62 | $16.08 (2.94%) | $16.16 | $15.54 | 2.28 M | $3.19 B |
| 11/20/2025 | $16.42 | $15.64 (-4.75%) | $16.58 | $15.61 | 2.53 M | $3.11 B |
| 11/19/2025 | $16.58 | $16.27 (-1.87%) | $16.65 | $16.25 | 1.91 M | $3.23 B |
| 11/18/2025 | $16.29 | $16.63 (2.09%) | $16.70 | $16.23 | 1.96 M | $3.30 B |
| 11/17/2025 | $16.82 | $16.46 (-2.14%) | $16.97 | $16.42 | 2.55 M | $3.27 B |
| 11/14/2025 | $16.82 | $16.84 (0.12%) | $16.97 | $16.64 | 2.45 M | $3.35 B |
| 11/13/2025 | $17.14 | $17.07 (-0.41%) | $17.45 | $17.02 | 3.56 M | $3.39 B |
| 11/12/2025 | $17.27 | $17.13 (-0.81%) | $17.52 | $17.10 | 3.13 M | $3.40 B |
| 11/11/2025 | $17.51 | $17.25 (-1.48%) | $17.72 | $17.25 | 3.05 M | $3.43 B |
| 11/10/2025 | $17.60 | $17.51 (-0.51%) | $17.75 | $17.43 | 3.05 M | $3.48 B |
| 11/07/2025 | $17.23 | $17.55 (1.86%) | $17.66 | $17.13 | 2.95 M | $3.49 B |
| 11/06/2025 | $17.49 | $17.30 (-1.09%) | $17.91 | $17.27 | 3.12 M | $3.44 B |
| 11/05/2025 | $17.22 | $17.46 (1.39%) | $17.65 | $17.06 | 3.27 M | $3.47 B |
| 11/04/2025 | $17.16 | $17.15 (-0.06%) | $17.33 | $17.07 | 4.34 M | $3.41 B |
| 11/03/2025 | $16.94 | $17.31 (2.18%) | $17.44 | $16.86 | 5.58 M | $3.44 B |
| 10/31/2025 | $16.83 | $16.94 (0.65%) | $16.97 | $16.70 | 2.68 M | $3.37 B |
| 10/30/2025 | $17.07 | $16.85 (-1.29%) | $17.20 | $16.84 | 3.88 M | $3.35 B |
| 10/29/2025 | $17.43 | $17.08 (-2.01%) | $17.57 | $16.92 | 6.10 M | $3.39 B |
| 10/28/2025 | $17.24 | $17.43 (1.1%) | $17.44 | $16.88 | 4.74 M | $3.46 B |
| 10/27/2025 | $17.04 | $17.05 (0.06%) | $17.53 | $16.80 | 7.53 M | $3.39 B |
| 10/24/2025 | $15.14 | $16.99 (12.22%) | $17.05 | $15.09 | 7.69 M | $3.38 B |
| 10/23/2025 | $14.85 | $14.93 (0.54%) | $15.75 | $13.99 | 7.92 M | $2.97 B |
| 10/22/2025 | $12.59 | $12.51 (-0.64%) | $12.72 | $12.44 | 2.78 M | $2.49 B |
| 10/21/2025 | $12.50 | $12.52 (0.16%) | $12.66 | $12.45 | 5.50 M | $2.49 B |
| 10/20/2025 | $12.72 | $12.50 (-1.73%) | $12.77 | $12.26 | 2.04 M | $2.48 B |
| 10/17/2025 | $12.82 | $12.75 (-0.55%) | $12.84 | $12.58 | 1.46 M | $2.58 B |
| 10/16/2025 | $12.88 | $12.82 (-0.47%) | $12.88 | $12.67 | 1.49 M | $2.60 B |
| 10/15/2025 | $12.63 | $12.86 (1.82%) | $12.88 | $12.58 | 2.86 M | $2.61 B |
| 10/14/2025 | $12.41 | $12.55 (1.13%) | $12.63 | $12.37 | 1.84 M | $2.54 B |
| 10/13/2025 | $12.94 | $12.49 (-3.48%) | $13.04 | $12.48 | 1.84 M | $2.53 B |
| 10/10/2025 | $13.02 | $12.91 (-0.84%) | $13.30 | $12.86 | 1.81 M | $2.62 B |
| 10/09/2025 | $13.03 | $13.02 (-0.08%) | $13.07 | $12.82 | 1.81 M | $2.64 B |
| 10/08/2025 | $13.03 | $13.03 (0%) | $13.18 | $12.93 | 1.98 M | $2.64 B |
| 10/07/2025 | $13.45 | $13.03 (-3.12%) | $13.45 | $12.99 | 2.92 M | $2.64 B |
| 10/06/2025 | $13.47 | $13.45 (-0.15%) | $13.57 | $13.35 | 2.67 M | $2.73 B |
| 10/03/2025 | $13.93 | $13.47 (-3.3%) | $13.96 | $13.43 | 1.99 M | $2.73 B |
| 10/02/2025 | $13.86 | $13.88 (0.14%) | $14.02 | $13.61 | 2.12 M | $2.81 B |
| 10/01/2025 | $13.63 | $13.74 (0.81%) | $13.89 | $13.59 | 2.29 M | $2.78 B |
| 09/30/2025 | $13.22 | $13.62 (3.03%) | $13.63 | $13.11 | 2.75 M | $2.76 B |
| 09/29/2025 | $13.78 | $13.26 (-3.77%) | $13.81 | $13.19 | 2.98 M | $2.69 B |
| 09/26/2025 | $13.62 | $13.77 (1.1%) | $13.82 | $13.59 | 1.79 M | $2.79 B |
| 09/25/2025 | $13.67 | $13.58 (-0.66%) | $13.71 | $13.38 | 2.45 M | $2.75 B |
| 09/24/2025 | $13.92 | $13.68 (-1.72%) | $13.92 | $13.59 | 2.87 M | $2.77 B |
| 09/23/2025 | $13.55 | $13.99 (3.25%) | $14.01 | $13.50 | 5.13 M | $2.84 B |
| 09/22/2025 | $13.59 | $13.56 (-0.22%) | $13.67 | $13.34 | 4.20 M | $2.75 B |
| 09/19/2025 | $13.68 | $13.60 (-0.58%) | $13.92 | $13.53 | 6.83 M | $2.76 B |
| 09/18/2025 | $13.10 | $13.56 (3.51%) | $13.59 | $13.03 | 15.40 M | $2.75 B |
| 09/17/2025 | $13.05 | $13.14 (0.69%) | $13.31 | $12.98 | 1.87 M | $2.66 B |
| 09/16/2025 | $13.12 | $13.02 (-0.76%) | $13.12 | $12.83 | 3.44 M | $2.64 B |
| 09/15/2025 | $13.13 | $13.13 (0%) | $13.27 | $13.06 | 1.43 M | $2.66 B |
| 09/12/2025 | $13.28 | $13.09 (-1.43%) | $13.31 | $13.07 | 1.75 M | $2.65 B |
| 09/11/2025 | $13.26 | $13.36 (0.75%) | $13.44 | $13.15 | 3.06 M | $2.71 B |
| 09/10/2025 | $13.30 | $13.21 (-0.68%) | $13.51 | $13.11 | 2.23 M | $2.68 B |
| 09/09/2025 | $13.17 | $13.24 (0.53%) | $13.26 | $13.09 | 1.92 M | $2.68 B |
| 09/08/2025 | $13.15 | $13.21 (0.46%) | $13.22 | $12.95 | 2.23 M | $2.68 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.
