5 DAY PERFORMANCE
-11.81%
1 MONTH PERFORMANCE
-30.88%
3 MONTH PERFORMANCE
-41.29%
6 MONTH PERFORMANCE
-29.46%
YEAR-TO-DATE PERFORMANCE
+5.79%
1 YEAR PERFORMANCE
+5.61%
Garrett Motion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.80 | $19.42 (-1.92%) | $20.15 | $19.38 | 1.33 M | |
| 11/04/2026 | $20.92 | $19.77 (-5.5%) | $21.06 | $19.58 | 5.98 M | $3.66 B |
| 11/03/2026 | $20.58 | $20.77 (0.92%) | $21.14 | $20.49 | 5.00 M | $3.85 B |
| 11/02/2026 | $21.14 | $20.22 (-4.35%) | $21.15 | $20.19 | 4.16 M | $3.75 B |
| 10/30/2026 | $22.66 | $20.91 (-7.72%) | $22.66 | $20.62 | 4.78 M | $3.87 B |
| 10/29/2026 | $23.37 | $22.48 (-3.81%) | $23.89 | $22.32 | 5.04 M | $4.16 B |
| 10/28/2026 | $22.14 | $22.33 (0.86%) | $22.35 | $21.70 | 3.10 M | $4.14 B |
| 10/27/2026 | $22.00 | $22.01 (0.05%) | $22.18 | $21.67 | 3.24 M | $4.08 B |
| 10/26/2026 | $21.93 | $21.69 (-1.09%) | $22.14 | $21.57 | 2.47 M | $4.02 B |
| 10/23/2026 | $21.88 | $21.55 (-1.51%) | $21.88 | $20.73 | 6.50 M | $4.04 B |
| 10/22/2026 | $23.58 | $22.00 (-6.7%) | $23.63 | $21.94 | 7.62 M | $4.12 B |
| 10/21/2026 | $24.02 | $23.93 (-0.37%) | $24.08 | $23.41 | 3.60 M | $4.48 B |
| 10/20/2026 | $23.22 | $23.67 (1.94%) | $23.72 | $22.92 | 5.41 M | $4.43 B |
| 10/19/2026 | $24.47 | $23.33 (-4.66%) | $24.59 | $23.28 | 6.02 M | $4.37 B |
| 10/16/2026 | $24.63 | $24.44 (-0.77%) | $24.73 | $24.09 | 3.30 M | $4.58 B |
| 10/15/2026 | $24.95 | $24.45 (-2%) | $24.95 | $23.89 | 5.02 M | $4.58 B |
| 10/14/2026 | $25.49 | $25.35 (-0.55%) | $25.67 | $25.05 | 2.53 M | $4.75 B |
| 10/13/2026 | $25.76 | $25.78 (0.08%) | $25.94 | $25.48 | 2.93 M | $4.83 B |
| 10/12/2026 | $26.20 | $25.76 (-1.68%) | $26.43 | $25.69 | 4.72 M | $4.82 B |
| 10/09/2026 | $25.93 | $26.24 (1.2%) | $26.32 | $25.55 | 1.25 M | $4.91 B |
| 10/08/2026 | $25.80 | $25.75 (-0.19%) | $25.99 | $25.50 | 2.58 M | $4.82 B |
| 10/07/2026 | $25.63 | $25.87 (0.94%) | $26.00 | $25.10 | 3.97 M | $4.84 B |
| 10/06/2026 | $26.44 | $26.09 (-1.32%) | $26.67 | $25.96 | 3.25 M | $4.89 B |
| 10/05/2026 | $27.13 | $26.68 (-1.66%) | $27.16 | $26.57 | 3.31 M | $5.00 B |
| 10/02/2026 | $26.54 | $27.07 (2%) | $27.53 | $26.48 | 2.96 M | $5.07 B |
| 10/01/2026 | $26.03 | $26.25 (0.85%) | $26.43 | $25.59 | 2.60 M | $4.92 B |
| 09/30/2026 | $26.61 | $26.03 (-2.18%) | $26.61 | $25.91 | 2.26 M | $4.87 B |
| 09/29/2026 | $26.06 | $26.24 (0.69%) | $26.26 | $25.54 | 1.84 M | $4.91 B |
| 09/28/2026 | $25.61 | $25.86 (0.98%) | $25.93 | $25.41 | 2.03 M | $4.84 B |
| 09/25/2026 | $25.33 | $25.72 (1.54%) | $25.82 | $25.01 | 1.47 M | $4.82 B |
| 09/24/2026 | $25.15 | $25.30 (0.6%) | $25.50 | $25.05 | 1.37 M | $4.74 B |
| 09/23/2026 | $25.77 | $25.50 (-1.05%) | $25.77 | $25.25 | 1.91 M | $4.77 B |
| 09/22/2026 | $26.68 | $25.95 (-2.74%) | $26.78 | $25.89 | 1.91 M | $4.86 B |
| 09/21/2026 | $26.66 | $26.40 (-0.98%) | $26.93 | $26.23 | 2.01 M | $4.94 B |
| 09/18/2026 | $26.34 | $26.27 (-0.27%) | $26.58 | $25.94 | 7.48 M | $4.92 B |
| 09/17/2026 | $26.81 | $26.26 (-2.05%) | $27.19 | $26.21 | 1.61 M | $4.92 B |
| 09/16/2026 | $25.98 | $26.13 (0.58%) | $26.38 | $25.72 | 1.88 M | $4.89 B |
| 09/15/2026 | $26.40 | $25.63 (-2.92%) | $26.60 | $25.43 | 2.21 M | $4.80 B |
| 09/14/2026 | $26.84 | $26.21 (-2.35%) | $27.03 | $26.12 | 2.24 M | $4.91 B |
| 09/11/2026 | $27.19 | $27.62 (1.58%) | $28.00 | $27.19 | 1.89 M | $5.17 B |
| 09/10/2026 | $27.08 | $27.19 (0.41%) | $27.71 | $26.98 | 2.98 M | $5.09 B |
| 09/09/2026 | $27.83 | $27.49 (-1.22%) | $28.16 | $27.37 | 2.17 M | $5.15 B |
| 09/08/2026 | $27.96 | $27.99 (0.11%) | $28.38 | $27.69 | 5.05 M | $5.24 B |
| 09/04/2026 | $27.43 | $27.97 (1.97%) | $28.06 | $27.20 | 2.69 M | $5.24 B |
| 09/03/2026 | $27.17 | $27.33 (0.59%) | $27.62 | $26.89 | 2.84 M | $5.12 B |
| 09/02/2026 | $26.56 | $27.01 (1.69%) | $27.13 | $26.54 | 3.10 M | $5.06 B |
| 09/01/2026 | $26.82 | $26.60 (-0.82%) | $27.05 | $26.36 | 4.50 M | $4.98 B |
| 08/31/2026 | $26.94 | $26.95 (0.04%) | $27.01 | $26.61 | 3.09 M | $5.05 B |
| 08/28/2026 | $27.65 | $26.66 (-3.58%) | $27.90 | $26.64 | 2.36 M | $4.99 B |
| 08/27/2026 | $26.84 | $27.43 (2.2%) | $27.49 | $26.40 | 2.74 M | $5.14 B |
| 08/26/2026 | $26.49 | $27.06 (2.15%) | $27.14 | $26.30 | 4.31 M | $5.07 B |
| 08/25/2026 | $26.23 | $26.27 (0.15%) | $26.38 | $25.94 | 3.42 M | $4.92 B |
| 08/24/2026 | $26.45 | $25.84 (-2.31%) | $26.77 | $25.67 | 2.47 M | $4.84 B |
| 08/21/2026 | $26.44 | $26.62 (0.68%) | $27.06 | $26.17 | 3.13 M | $4.98 B |
| 08/20/2026 | $26.88 | $26.40 (-1.79%) | $26.98 | $26.30 | 1.87 M | $4.94 B |
| 08/19/2026 | $28.33 | $27.15 (-4.17%) | $28.33 | $27.01 | 2.82 M | $5.08 B |
| 08/18/2026 | $28.03 | $27.91 (-0.43%) | $28.48 | $27.55 | 2.72 M | $5.23 B |
| 08/17/2026 | $28.80 | $28.58 (-0.76%) | $29.25 | $28.54 | 1.98 M | $5.35 B |
| 08/14/2026 | $28.43 | $29.00 (2%) | $29.25 | $28.28 | 2.17 M | $5.43 B |
| 08/13/2026 | $29.48 | $28.69 (-2.68%) | $29.50 | $28.66 | 2.42 M | $5.37 B |
| 08/12/2026 | $29.56 | $29.34 (-0.74%) | $30.12 | $29.10 | 2.50 M | $5.49 B |
| 08/11/2026 | $29.65 | $29.12 (-1.79%) | $29.81 | $29.05 | 2.19 M | $5.45 B |
| 08/10/2026 | $30.03 | $29.01 (-3.4%) | $30.12 | $28.93 | 3.04 M | $5.43 B |
| 08/07/2026 | $30.47 | $29.85 (-2.03%) | $30.77 | $29.68 | 2.87 M | $5.59 B |
| 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 |
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.
