5 DAY PERFORMANCE
-3.91%
1 MONTH PERFORMANCE
-0.98%
3 MONTH PERFORMANCE
-5.31%
6 MONTH PERFORMANCE
+14.48%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
-4.42%
Garrett Motion Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.04 | $8.95 (-1%) | $9.12 | $8.88 | 934,899 | $1.88 B |
| 03/11/2025 | $9.26 | $9.09 (-1.84%) | $9.32 | $8.99 | 1.10 M | $1.92 B |
| 03/10/2025 | $9.10 | $9.26 (1.76%) | $9.48 | $9.10 | 1.33 M | $1.96 B |
| 03/07/2025 | $9.17 | $9.46 (3.16%) | $9.50 | $9.17 | 2.33 M | $2.00 B |
| 03/06/2025 | $9.30 | $9.25 (-0.54%) | $9.34 | $9.12 | 1.26 M | $1.95 B |
| 03/05/2025 | $9.55 | $9.35 (-2.09%) | $9.64 | $9.34 | 1.98 M | $1.97 B |
| 03/04/2025 | $9.52 | $9.44 (-0.84%) | $9.60 | $9.34 | 1.54 M | $1.99 B |
| 03/03/2025 | $9.69 | $9.64 (-0.52%) | $9.85 | $9.59 | 1.35 M | $2.04 B |
| 02/28/2025 | $9.67 | $9.66 (-0.1%) | $9.79 | $9.55 | 1.39 M | $2.04 B |
| 02/27/2025 | $10.10 | $9.76 (-3.37%) | $10.10 | $9.76 | 2.73 M | $2.06 B |
| 02/26/2025 | $9.81 | $9.99 (1.83%) | $10.02 | $9.81 | 3.28 M | $2.11 B |
| 02/25/2025 | $9.70 | $9.85 (1.55%) | $9.97 | $9.64 | 1.70 M | $2.08 B |
| 02/24/2025 | $9.88 | $9.63 (-2.53%) | $10.39 | $9.45 | 1.90 M | $2.03 B |
| 02/21/2025 | $9.63 | $9.88 (2.6%) | $10.14 | $9.63 | 1.75 M | $2.09 B |
| 02/20/2025 | $9.14 | $9.75 (6.67%) | $9.90 | $9.07 | 1.68 M | $2.06 B |
| 02/19/2025 | $9.27 | $9.27 (0%) | $9.32 | $9.16 | 768,200 | $1.96 B |
| 02/18/2025 | $9.20 | $9.29 (0.98%) | $9.36 | $9.15 | 730,400 | $1.96 B |
| 02/14/2025 | $9.20 | $9.20 (0%) | $9.31 | $9.18 | 572,800 | $1.94 B |
| 02/13/2025 | $9.25 | $9.10 (-1.62%) | $9.32 | $9.09 | 796,100 | $1.92 B |
| 02/12/2025 | $9.15 | $9.18 (0.33%) | $9.23 | $9.11 | 795,900 | $1.94 B |
| 02/11/2025 | $9.18 | $9.25 (0.76%) | $9.45 | $9.18 | 881,218 | $1.95 B |
| 02/10/2025 | $9.53 | $9.23 (-3.15%) | $9.54 | $9.20 | 689,845 | $1.95 B |
| 02/07/2025 | $9.59 | $9.49 (-1.04%) | $9.68 | $9.38 | 583,420 | $2.00 B |
| 02/06/2025 | $9.82 | $9.55 (-2.75%) | $9.91 | $9.49 | 629,800 | $2.02 B |
| 02/05/2025 | $9.61 | $9.79 (1.87%) | $9.80 | $9.60 | 610,600 | $2.07 B |
| 02/04/2025 | $9.35 | $9.60 (2.67%) | $9.64 | $9.33 | 1.12 M | $2.03 B |
| 02/03/2025 | $9.29 | $9.41 (1.29%) | $9.49 | $9.13 | 810,831 | $1.99 B |
| 01/31/2025 | $9.73 | $9.58 (-1.54%) | $9.79 | $9.52 | 714,500 | $2.02 B |
| 01/30/2025 | $9.70 | $9.80 (1.03%) | $9.85 | $9.69 | 507,600 | $2.07 B |
| 01/29/2025 | $9.37 | $9.58 (2.24%) | $9.76 | $9.37 | 816,413 | $2.02 B |
| 01/28/2025 | $9.61 | $9.41 (-2.08%) | $9.70 | $9.37 | 619,522 | $1.99 B |
| 01/27/2025 | $9.59 | $9.66 (0.73%) | $9.79 | $9.59 | 591,800 | $2.04 B |
| 01/24/2025 | $9.60 | $9.60 (0%) | $9.65 | $9.40 | 779,200 | $2.03 B |
| 01/23/2025 | $9.42 | $9.55 (1.38%) | $9.58 | $9.35 | 737,341 | $2.02 B |
| 01/22/2025 | $9.59 | $9.45 (-1.46%) | $9.69 | $9.43 | 783,218 | $2.00 B |
| 01/21/2025 | $9.41 | $9.62 (2.23%) | $9.65 | $9.32 | 686,835 | $2.03 B |
| 01/17/2025 | $9.43 | $9.39 (-0.42%) | $9.51 | $9.35 | 559,639 | $1.98 B |
| 01/16/2025 | $9.49 | $9.40 (-0.95%) | $9.50 | $9.32 | 561,600 | $1.99 B |
| 01/15/2025 | $9.51 | $9.45 (-0.63%) | $9.51 | $9.31 | 835,102 | $2.00 B |
| 01/14/2025 | $9.28 | $9.38 (1.08%) | $9.44 | $9.20 | 812,900 | $1.98 B |
| 01/13/2025 | $8.84 | $9.20 (4.07%) | $9.21 | $8.83 | 935,800 | $1.94 B |
| 01/10/2025 | $8.86 | $8.95 (1.02%) | $8.97 | $8.71 | 865,300 | $1.89 B |
| 01/08/2025 | $9.10 | $8.97 (-1.43%) | $9.12 | $8.88 | 961,316 | $1.89 B |
| 01/07/2025 | $9.09 | $9.13 (0.44%) | $9.20 | $9.00 | 658,400 | $1.93 B |
| 01/06/2025 | $9.02 | $9.09 (0.78%) | $9.27 | $9.02 | 833,631 | $1.92 B |
| 01/03/2025 | $9.00 | $8.96 (-0.44%) | $9.03 | $8.76 | 760,530 | $1.89 B |
| 01/02/2025 | $9.12 | $8.91 (-2.3%) | $9.13 | $8.80 | 1.13 M | $1.88 B |
| 12/31/2024 | $8.95 | $9.03 (0.89%) | $9.15 | $8.88 | 873,683 | $1.91 B |
| 12/30/2024 | $8.87 | $8.90 (0.34%) | $8.95 | $8.68 | 942,539 | $1.88 B |
| 12/27/2024 | $8.98 | $8.96 (-0.22%) | $9.03 | $8.90 | 1.21 M | $1.89 B |
| 12/26/2024 | $9.02 | $9.05 (0.33%) | $9.12 | $8.99 | 1.28 M | $1.91 B |
| 12/24/2024 | $9.02 | $9.06 (0.44%) | $9.12 | $9.01 | 457,627 | $1.91 B |
| 12/23/2024 | $8.96 | $9.00 (0.45%) | $9.10 | $8.96 | 656,109 | $1.90 B |
| 12/20/2024 | $9.03 | $9.01 (-0.22%) | $9.15 | $8.99 | 1.53 M | $1.90 B |
| 12/19/2024 | $9.21 | $9.10 (-1.19%) | $9.33 | $9.02 | 926,500 | $1.92 B |
| 12/18/2024 | $9.36 | $9.18 (-1.92%) | $9.56 | $9.08 | 1.06 M | $1.94 B |
| 12/17/2024 | $9.51 | $9.34 (-1.79%) | $9.56 | $9.20 | 857,400 | $1.97 B |
| 12/16/2024 | $9.50 | $9.51 (0.11%) | $9.61 | $9.37 | 1.15 M | $2.01 B |
| 12/13/2024 | $9.60 | $9.50 (-1.04%) | $9.69 | $9.38 | 1.15 M | $2.01 B |
| 12/12/2024 | $9.26 | $9.60 (3.67%) | $9.61 | $9.22 | 1.31 M | $2.03 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.
