5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
+5.19%
3 MONTH PERFORMANCE
+10.55%
6 MONTH PERFORMANCE
+2.53%
YEAR-TO-DATE PERFORMANCE
-1.33%
1 YEAR PERFORMANCE
-6.01%
Garrett Motion Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $9.12 | $8.91 (-2.3%) | $9.13 | $8.80 | 991,489 | $1.94 B |
| 12/31/2024 | $8.95 | $9.03 (0.89%) | $9.15 | $8.88 | 873,683 | $1.96 B |
| 12/30/2024 | $8.87 | $8.90 (0.34%) | $8.95 | $8.68 | 942,539 | $1.93 B |
| 12/27/2024 | $8.98 | $8.96 (-0.22%) | $9.03 | $8.90 | 1.21 M | $1.95 B |
| 12/26/2024 | $9.02 | $9.05 (0.33%) | $9.12 | $8.99 | 1.28 M | $1.97 B |
| 12/24/2024 | $9.02 | $9.06 (0.44%) | $9.12 | $9.01 | 457,627 | $1.97 B |
| 12/23/2024 | $8.96 | $9.00 (0.45%) | $9.10 | $8.96 | 656,109 | $1.96 B |
| 12/20/2024 | $9.03 | $9.01 (-0.22%) | $9.15 | $8.99 | 1.53 M | $1.96 B |
| 12/19/2024 | $9.21 | $9.10 (-1.19%) | $9.33 | $9.02 | 926,500 | $1.98 B |
| 12/18/2024 | $9.36 | $9.18 (-1.92%) | $9.56 | $9.08 | 1.06 M | $1.99 B |
| 12/17/2024 | $9.51 | $9.34 (-1.79%) | $9.56 | $9.20 | 857,400 | $2.03 B |
| 12/16/2024 | $9.50 | $9.51 (0.11%) | $9.61 | $9.37 | 1.15 M | $2.07 B |
| 12/13/2024 | $9.60 | $9.50 (-1.04%) | $9.69 | $9.38 | 1.15 M | $2.06 B |
| 12/12/2024 | $9.26 | $9.60 (3.67%) | $9.61 | $9.22 | 1.31 M | $2.09 B |
| 12/11/2024 | $9.21 | $9.32 (1.19%) | $9.36 | $9.14 | 1.04 M | $2.03 B |
| 12/10/2024 | $9.00 | $9.14 (1.56%) | $9.20 | $8.89 | 1.47 M | $1.99 B |
| 12/09/2024 | $8.93 | $9.00 (0.78%) | $9.09 | $8.92 | 852,300 | $1.96 B |
| 12/06/2024 | $9.19 | $8.91 (-3.05%) | $9.23 | $8.79 | 721,800 | $1.94 B |
| 12/05/2024 | $9.06 | $9.19 (1.43%) | $9.52 | $9.04 | 1.56 M | $2.00 B |
| 12/04/2024 | $8.37 | $8.59 (2.63%) | $8.62 | $8.35 | 789,500 | $1.87 B |
| 12/03/2024 | $8.49 | $8.40 (-1.06%) | $8.49 | $8.32 | 767,800 | $1.83 B |
| 12/02/2024 | $8.70 | $8.47 (-2.64%) | $8.70 | $8.26 | 835,405 | $1.84 B |
| 11/29/2024 | $8.37 | $8.48 (1.31%) | $8.59 | $8.37 | 625,800 | $1.84 B |
| 11/27/2024 | $8.52 | $8.37 (-1.76%) | $8.62 | $8.35 | 502,100 | $1.82 B |
| 11/26/2024 | $8.34 | $8.48 (1.68%) | $8.57 | $8.33 | 1.04 M | $1.84 B |
| 11/25/2024 | $8.34 | $8.38 (0.48%) | $8.63 | $8.34 | 752,152 | $1.82 B |
| 11/22/2024 | $8.22 | $8.31 (1.09%) | $8.43 | $8.20 | 974,800 | $1.81 B |
| 11/21/2024 | $7.85 | $8.20 (4.46%) | $8.21 | $7.81 | 2.47 M | $1.78 B |
| 11/20/2024 | $7.75 | $7.84 (1.16%) | $7.90 | $7.75 | 707,004 | $1.70 B |
| 11/19/2024 | $7.80 | $7.76 (-0.51%) | $7.84 | $7.72 | 521,500 | $1.69 B |
| 11/18/2024 | $7.87 | $7.83 (-0.51%) | $7.97 | $7.80 | 585,040 | $1.70 B |
| 11/15/2024 | $7.82 | $7.85 (0.38%) | $8.00 | $7.77 | 769,738 | $1.71 B |
| 11/14/2024 | $7.96 | $7.80 (-2.01%) | $8.06 | $7.78 | 638,108 | $1.69 B |
| 11/13/2024 | $8.10 | $7.90 (-2.47%) | $8.13 | $7.88 | 843,403 | $1.72 B |
| 11/12/2024 | $7.81 | $7.93 (1.54%) | $7.96 | $7.68 | 1.08 M | $1.72 B |
| 11/11/2024 | $7.71 | $7.86 (1.95%) | $7.89 | $7.71 | 745,700 | $1.71 B |
| 11/08/2024 | $7.79 | $7.71 (-1.03%) | $7.82 | $7.65 | 666,400 | $1.68 B |
| 11/07/2024 | $7.71 | $7.80 (1.17%) | $7.97 | $7.70 | 670,100 | $1.69 B |
| 11/06/2024 | $7.86 | $7.64 (-2.8%) | $7.91 | $7.61 | 810,800 | $1.66 B |
| 11/05/2024 | $7.35 | $7.58 (3.13%) | $7.63 | $7.35 | 472,740 | $1.65 B |
| 11/04/2024 | $7.55 | $7.34 (-2.78%) | $7.66 | $7.30 | 1.30 M | $1.59 B |
| 11/01/2024 | $7.50 | $7.55 (0.67%) | $7.69 | $7.50 | 851,822 | $1.64 B |
| 10/31/2024 | $7.86 | $7.43 (-5.47%) | $7.92 | $7.43 | 705,625 | $1.61 B |
| 10/30/2024 | $7.69 | $7.83 (1.82%) | $7.91 | $7.68 | 827,800 | $1.70 B |
| 10/29/2024 | $7.47 | $7.72 (3.35%) | $7.73 | $7.46 | 844,612 | $1.68 B |
| 10/28/2024 | $7.43 | $7.61 (2.42%) | $7.67 | $7.41 | 899,400 | $1.65 B |
| 10/25/2024 | $7.55 | $7.44 (-1.46%) | $7.64 | $7.43 | 878,900 | $1.62 B |
| 10/24/2024 | $7.74 | $7.39 (-4.52%) | $7.86 | $7.13 | 3.11 M | $1.61 B |
| 10/23/2024 | $8.00 | $7.98 (-0.25%) | $8.08 | $7.92 | 859,100 | $1.73 B |
| 10/22/2024 | $7.98 | $8.00 (0.25%) | $8.04 | $7.92 | 476,300 | $1.74 B |
| 10/21/2024 | $8.15 | $7.99 (-1.96%) | $8.18 | $7.97 | 480,803 | $1.74 B |
| 10/18/2024 | $8.25 | $8.19 (-0.73%) | $8.29 | $8.17 | 401,040 | $1.78 B |
| 10/17/2024 | $8.20 | $8.20 (0%) | $8.28 | $8.11 | 402,712 | $1.78 B |
| 10/16/2024 | $8.19 | $8.15 (-0.49%) | $8.26 | $8.13 | 513,900 | $1.77 B |
| 10/15/2024 | $8.16 | $8.12 (-0.49%) | $8.27 | $8.12 | 651,800 | $1.76 B |
| 10/14/2024 | $8.22 | $8.16 (-0.73%) | $8.22 | $8.09 | 386,925 | $1.77 B |
| 10/11/2024 | $8.23 | $8.20 (-0.36%) | $8.24 | $8.10 | 791,776 | $1.78 B |
| 10/10/2024 | $7.84 | $8.03 (2.42%) | $8.06 | $7.84 | 870,000 | $1.74 B |
| 10/09/2024 | $7.84 | $7.90 (0.77%) | $7.98 | $7.82 | 570,200 | $1.72 B |
| 10/08/2024 | $8.00 | $7.88 (-1.5%) | $8.00 | $7.86 | 660,800 | $1.71 B |
| 10/07/2024 | $8.04 | $8.00 (-0.5%) | $8.06 | $7.88 | 1.30 M | $1.74 B |
| 10/04/2024 | $8.09 | $8.04 (-0.62%) | $8.10 | $7.96 | 1.29 M | $1.75 B |
| 10/03/2024 | $7.98 | $7.96 (-0.25%) | $8.03 | $7.90 | 982,015 | $1.73 B |
| 10/02/2024 | $8.09 | $8.06 (-0.37%) | $8.24 | $8.05 | 942,935 | $1.75 B |