Garrett Motion Inc. (GTX)
NASDAQ: GTX
· Real-Time Price · USD
13.29
-0.07 (-0.52%)
At close: Sep 12, 2025, 9:37 AM
GTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 13.26 | 13.44 | 13.15 | 13.36 | 13.36 | 1.14% | 3,055,578 |
| 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 |
| Sep 5, 2025 | 13.16 | 13.31 | 13.00 | 13.08 | 13.08 | -0.76% | 1,319,200 |
| Sep 4, 2025 | 12.99 | 13.19 | 12.85 | 13.18 | 13.18 | 1.62% | 2,773,841 |
| Sep 3, 2025 | 13.11 | 13.27 | 12.89 | 12.97 | 12.97 | -1.14% | 1,915,100 |
| Sep 2, 2025 | 12.80 | 13.15 | 12.77 | 13.12 | 13.12 | 1.00% | 2,870,802 |
| Aug 29, 2025 | 13.07 | 13.14 | 12.75 | 12.99 | 12.93 | -0.46% | 2,038,700 |
| Aug 28, 2025 | 13.21 | 13.32 | 13.01 | 13.05 | 12.99 | -0.91% | 1,848,100 |
| Aug 27, 2025 | 13.15 | 13.40 | 13.15 | 13.17 | 13.11 | -0.68% | 2,595,843 |
| Aug 26, 2025 | 13.27 | 13.34 | 13.19 | 13.26 | 13.20 | 0.38% | 2,621,144 |
| Aug 25, 2025 | 13.52 | 13.52 | 13.19 | 13.21 | 13.15 | -0.97% | 1,803,739 |
| Aug 22, 2025 | 13.12 | 13.40 | 13.10 | 13.34 | 13.28 | 1.91% | 5,030,111 |
| Aug 21, 2025 | 13.18 | 13.23 | 13.04 | 13.09 | 13.03 | -0.46% | 10,999,469 |
| Aug 20, 2025 | 12.98 | 13.36 | 12.93 | 13.15 | 13.09 | 0.84% | 10,328,871 |
| Aug 19, 2025 | 12.95 | 13.06 | 12.93 | 13.04 | 12.98 | 0.54% | 5,565,600 |
| Aug 18, 2025 | 12.85 | 13.12 | 12.84 | 12.97 | 12.91 | 0.93% | 3,913,604 |
| Aug 15, 2025 | 12.94 | 13.05 | 12.79 | 12.85 | 12.79 | -0.23% | 2,757,228 |
| Aug 14, 2025 | 12.63 | 12.98 | 12.48 | 12.88 | 12.82 | 1.42% | 3,017,110 |