Garrett Motion Inc.GTXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.01 | $18.45 | $18.01 | $18.24 | 2.08M |
| 1/30/2026 | $18.00 | $18.15 | $17.82 | $18.04 | 2.22M |
| 1/29/2026 | $18.26 | $18.38 | $17.84 | $18.25 | 1.19M |
| 1/28/2026 | $18.44 | $18.45 | $18.03 | $18.14 | 2.75M |
| 1/27/2026 | $18.20 | $18.44 | $18.07 | $18.34 | 1.63M |
| 1/26/2026 | $17.60 | $18.11 | $17.60 | $18.05 | 2.39M |
| 1/23/2026 | $18.22 | $18.28 | $17.80 | $17.82 | 1.74M |
| 1/22/2026 | $18.59 | $18.72 | $18.27 | $18.30 | 1.94M |
| 1/21/2026 | $18.03 | $18.52 | $17.90 | $18.49 | 2.82M |
| 1/20/2026 | $18.20 | $18.50 | $17.87 | $17.92 | 3.10M |
| 1/16/2026 | $19.22 | $19.28 | $18.35 | $18.48 | 2.66M |
| 1/15/2026 | $19.00 | $19.27 | $18.85 | $19.22 | 2.22M |
| 1/14/2026 | $19.03 | $19.08 | $18.52 | $19.01 | 2.38M |
| 1/13/2026 | $18.68 | $19.09 | $18.56 | $19.03 | 4.01M |
| 1/12/2026 | $18.09 | $18.74 | $18.02 | $18.68 | 3.28M |
| 1/9/2026 | $18.17 | $18.42 | $18.03 | $18.16 | 2.56M |
| 1/8/2026 | $17.81 | $18.19 | $17.80 | $18.17 | 2.56M |
| 1/7/2026 | $18.14 | $18.18 | $17.80 | $17.83 | 2.63M |
| 1/6/2026 | $17.82 | $18.16 | $17.59 | $18.14 | 2.11M |
| 1/5/2026 | $17.41 | $18.02 | $17.27 | $17.96 | 2.42M |
| 1/2/2026 | $17.44 | $17.63 | $16.84 | $17.38 | 1.89M |
| 12/31/2025 | $17.59 | $17.59 | $17.30 | $17.43 | 1.64M |
| 12/30/2025 | $17.61 | $17.70 | $17.49 | $17.59 | 1.36M |
| 12/29/2025 | $17.43 | $17.68 | $17.35 | $17.64 | 1.26M |
| 12/26/2025 | $17.45 | $17.58 | $17.39 | $17.43 | 872,053 |
| 12/24/2025 | $17.49 | $17.63 | $17.32 | $17.43 | 777,700 |
| 12/23/2025 | $17.58 | $17.71 | $17.29 | $17.42 | 1.60M |
| 12/22/2025 | $17.40 | $17.76 | $17.39 | $17.69 | 2.20M |
| 12/19/2025 | $17.30 | $17.58 | $17.29 | $17.39 | 5.90M |
| 12/18/2025 | $16.88 | $17.45 | $16.74 | $17.27 | 4.91M |
| 12/17/2025 | $17.15 | $17.17 | $16.70 | $16.78 | 2.42M |
| 12/16/2025 | $16.90 | $17.10 | $16.68 | $16.85 | 1.63M |
| 12/15/2025 | $17.15 | $17.25 | $16.85 | $16.87 | 1.95M |
| 12/12/2025 | $17.09 | $17.17 | $16.98 | $17.05 | 2.48M |
| 12/11/2025 | $16.74 | $17.20 | $16.70 | $17.09 | 5.28M |
| 12/10/2025 | $16.59 | $16.94 | $16.55 | $16.71 | 2.10M |
| 12/9/2025 | $16.58 | $16.79 | $16.37 | $16.52 | 1.61M |
| 12/8/2025 | $16.63 | $16.73 | $16.36 | $16.46 | 1.47M |
| 12/5/2025 | $16.75 | $16.77 | $16.53 | $16.57 | 1.22M |
| 12/4/2025 | $16.65 | $16.83 | $16.50 | $16.75 | 1.81M |
| 12/3/2025 | $17.22 | $17.24 | $16.51 | $16.72 | 3.54M |
| 12/2/2025 | $16.58 | $16.61 | $16.30 | $16.46 | 1.35M |
| 12/1/2025 | $16.32 | $16.50 | $16.26 | $16.50 | 2.50M |
| 11/28/2025 | $16.63 | $16.77 | $16.51 | $16.53 | 1.22M |
| 11/26/2025 | $16.49 | $16.74 | $16.49 | $16.63 | 1.35M |
| 11/25/2025 | $16.30 | $16.69 | $16.26 | $16.53 | 2.24M |
| 11/24/2025 | $16.35 | $16.35 | $16.05 | $16.23 | 2.89M |
| 11/21/2025 | $15.62 | $16.16 | $15.54 | $16.08 | 2.28M |
| 11/20/2025 | $16.42 | $16.58 | $15.61 | $15.64 | 2.53M |
| 11/19/2025 | $16.58 | $16.65 | $16.25 | $16.27 | 1.91M |
| 11/18/2025 | $16.29 | $16.70 | $16.23 | $16.63 | 1.96M |
| 11/17/2025 | $16.82 | $16.97 | $16.42 | $16.46 | 2.55M |
| 11/14/2025 | $16.82 | $16.97 | $16.64 | $16.84 | 2.45M |
| 11/13/2025 | $17.14 | $17.45 | $17.02 | $17.07 | 3.56M |
| 11/12/2025 | $17.27 | $17.52 | $17.10 | $17.13 | 3.13M |
| 11/11/2025 | $17.51 | $17.72 | $17.25 | $17.25 | 3.05M |
| 11/10/2025 | $17.60 | $17.75 | $17.43 | $17.51 | 3.05M |
| 11/7/2025 | $17.23 | $17.66 | $17.13 | $17.55 | 2.95M |
| 11/6/2025 | $17.49 | $17.91 | $17.27 | $17.30 | 3.12M |
| 11/5/2025 | $17.22 | $17.65 | $17.06 | $17.46 | 3.27M |