Garrett Motion Inc. (GTX)
NASDAQ: GTX
· Real-Time Price · USD
12.88
0.18 (1.42%)
At close: Aug 14, 2025, 3:59 PM
12.72
-1.20%
After-hours: Aug 14, 2025, 07:08 PM EDT
GTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.63 | 12.98 | 12.48 | 12.88 | 12.88 | 1.42% | 2,928,992 |
| Aug 13, 2025 | 12.65 | 12.89 | 12.44 | 12.70 | 12.70 | 1.11% | 7,679,600 |
| Aug 12, 2025 | 12.60 | 12.77 | 12.49 | 12.56 | 12.56 | 0.72% | 4,435,200 |
| Aug 11, 2025 | 12.67 | 12.77 | 12.44 | 12.47 | 12.47 | -1.50% | 1,759,800 |
| Aug 8, 2025 | 12.69 | 12.91 | 12.61 | 12.66 | 12.66 | 0.24% | 2,451,300 |
| Aug 7, 2025 | 12.63 | 12.78 | 12.54 | 12.63 | 12.63 | 0.48% | 1,493,020 |
| Aug 6, 2025 | 12.75 | 12.82 | 12.55 | 12.57 | 12.57 | -1.26% | 2,318,400 |
| Aug 5, 2025 | 12.87 | 12.93 | 12.60 | 12.73 | 12.73 | -0.70% | 1,879,100 |
| Aug 4, 2025 | 13.01 | 13.04 | 12.69 | 12.82 | 12.82 | -0.54% | 1,967,132 |
| Aug 1, 2025 | 12.93 | 13.04 | 12.66 | 12.89 | 12.89 | -1.15% | 1,675,009 |
| Jul 31, 2025 | 12.98 | 13.15 | 12.89 | 13.04 | 13.04 | -0.08% | 2,277,645 |
| Jul 30, 2025 | 13.06 | 13.10 | 12.88 | 13.05 | 13.05 | -0.08% | 1,666,137 |
| Jul 29, 2025 | 13.15 | 13.20 | 12.95 | 13.06 | 13.06 | -0.23% | 1,842,400 |
| Jul 28, 2025 | 12.87 | 13.32 | 12.81 | 13.09 | 13.09 | 1.16% | 2,861,855 |
| Jul 25, 2025 | 12.12 | 13.08 | 12.09 | 12.94 | 12.94 | 6.15% | 3,635,100 |
| Jul 24, 2025 | 12.47 | 12.78 | 11.90 | 12.19 | 12.19 | 3.39% | 3,573,300 |
| Jul 23, 2025 | 11.65 | 11.87 | 11.63 | 11.79 | 11.79 | 1.55% | 1,947,266 |
| Jul 22, 2025 | 11.62 | 11.67 | 11.43 | 11.61 | 11.61 | -0.09% | 1,396,654 |
| Jul 21, 2025 | 11.66 | 11.76 | 11.55 | 11.62 | 11.62 | 0.17% | 1,141,202 |
| Jul 18, 2025 | 11.84 | 11.84 | 11.58 | 11.60 | 11.60 | -1.61% | 1,004,648 |