Garrett Motion Inc. (GTX)
NASDAQ: GTX
· Real-Time Price · USD
13.47
-0.41 (-2.95%)
At close: Oct 03, 2025, 3:59 PM
13.31
-1.19%
After-hours: Oct 03, 2025, 07:28 PM EDT
GTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.93 | 13.96 | 13.43 | 13.47 | 13.47 | -2.95% | 1,988,603 |
| Oct 2, 2025 | 13.86 | 14.02 | 13.61 | 13.88 | 13.88 | 1.02% | 2,117,939 |
| Oct 1, 2025 | 13.63 | 13.89 | 13.59 | 13.74 | 13.74 | 0.88% | 2,287,300 |
| Sep 30, 2025 | 13.22 | 13.63 | 13.11 | 13.62 | 13.62 | 2.71% | 2,745,600 |
| Sep 29, 2025 | 13.78 | 13.81 | 13.19 | 13.26 | 13.26 | -3.70% | 2,984,060 |
| Sep 26, 2025 | 13.62 | 13.82 | 13.59 | 13.77 | 13.77 | 1.40% | 1,792,939 |
| Sep 25, 2025 | 13.67 | 13.71 | 13.38 | 13.58 | 13.58 | -0.73% | 2,449,900 |
| Sep 24, 2025 | 13.92 | 13.92 | 13.59 | 13.68 | 13.68 | -2.22% | 2,873,600 |
| Sep 23, 2025 | 13.55 | 14.01 | 13.50 | 13.99 | 13.99 | 3.17% | 5,128,132 |
| Sep 22, 2025 | 13.59 | 13.67 | 13.34 | 13.56 | 13.56 | -0.29% | 4,197,349 |
| Sep 19, 2025 | 13.68 | 13.92 | 13.53 | 13.60 | 13.60 | 0.29% | 6,830,416 |
| Sep 18, 2025 | 13.10 | 13.59 | 13.03 | 13.56 | 13.56 | 3.20% | 15,404,935 |
| Sep 17, 2025 | 13.05 | 13.31 | 12.98 | 13.14 | 13.14 | 0.92% | 1,870,600 |
| Sep 16, 2025 | 13.12 | 13.12 | 12.83 | 13.02 | 13.02 | -0.84% | 3,435,516 |
| Sep 15, 2025 | 13.13 | 13.27 | 13.06 | 13.13 | 13.13 | 0.31% | 1,429,200 |
| Sep 12, 2025 | 13.28 | 13.31 | 13.07 | 13.09 | 13.09 | -2.02% | 1,749,449 |
| Sep 11, 2025 | 13.26 | 13.44 | 13.15 | 13.36 | 13.36 | 1.14% | 3,058,218 |
| Sep 10, 2025 | 13.30 | 13.51 | 13.11 | 13.21 | 13.21 | -0.23% | 2,232,656 |
| Sep 9, 2025 | 13.17 | 13.26 | 13.09 | 13.24 | 13.24 | 0.23% | 1,917,300 |
| Sep 8, 2025 | 13.15 | 13.22 | 12.95 | 13.21 | 13.21 | 0.99% | 2,233,637 |
Page 1 of 89