Garrett Motion Inc (GTX) Historical Stock Data
16.57 ↓0.18 (-1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTX is up 0.20% a day on average. There have been 14 days where Garrett Motion Inc closed green and 16 days where GTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 16.75 | 16.57 | ↓$0.18 (-1.07%) | 16.53 | 16.77 | 1.22M |
| 2025-12-04 | 16.65 | 16.75 | ↑$0.10 (0.60%) | 16.50 | 16.83 | 1.81M |
| 2025-12-03 | 17.22 | 16.72 | ↓$0.50 (-2.90%) | 16.51 | 17.24 | 3.54M |
| 2025-12-02 | 16.58 | 16.46 | ↓$0.12 (-0.72%) | 16.30 | 16.61 | 1.35M |
| 2025-12-01 | 16.32 | 16.50 | ↑$0.18 (1.10%) | 16.26 | 16.50 | 2.50M |
| 2025-11-28 | 16.63 | 16.53 | ↓$0.10 (-0.60%) | 16.51 | 16.77 | 1.22M |
| 2025-11-26 | 16.49 | 16.63 | ↑$0.14 (0.85%) | 16.49 | 16.74 | 1.35M |
| 2025-11-25 | 16.30 | 16.53 | ↑$0.23 (1.41%) | 16.26 | 16.69 | 2.24M |
| 2025-11-24 | 16.35 | 16.23 | ↓$0.12 (-0.73%) | 16.05 | 16.35 | 2.89M |
| 2025-11-21 | 15.62 | 16.08 | ↑$0.46 (2.94%) | 15.54 | 16.16 | 2.28M |
| 2025-11-20 | 16.42 | 15.64 | ↓$0.78 (-4.75%) | 15.61 | 16.58 | 2.53M |
| 2025-11-19 | 16.58 | 16.27 | ↓$0.31 (-1.87%) | 16.25 | 16.65 | 1.91M |
| 2025-11-18 | 16.29 | 16.63 | ↑$0.34 (2.09%) | 16.23 | 16.70 | 1.96M |
| 2025-11-17 | 16.82 | 16.46 | ↓$0.36 (-2.14%) | 16.42 | 16.97 | 2.55M |
| 2025-11-14 | 16.82 | 16.84 | ↑$0.02 (0.12%) | 16.64 | 16.97 | 2.45M |
| 2025-11-13 | 17.14 | 17.07 | ↓$0.07 (-0.41%) | 17.02 | 17.45 | 3.56M |
| 2025-11-12 | 17.27 | 17.13 | ↓$0.14 (-0.81%) | 17.10 | 17.52 | 3.13M |
| 2025-11-11 | 17.51 | 17.25 | ↓$0.26 (-1.48%) | 17.25 | 17.72 | 3.05M |
| 2025-11-10 | 17.60 | 17.51 | ↓$0.09 (-0.51%) | 17.44 | 17.75 | 3.05M |
| 2025-11-07 | 17.23 | 17.55 | ↑$0.32 (1.86%) | 17.13 | 17.66 | 2.95M |
| 2025-11-06 | 17.49 | 17.30 | ↓$0.19 (-1.09%) | 17.27 | 17.91 | 3.12M |
| 2025-11-05 | 17.22 | 17.46 | ↑$0.24 (1.39%) | 17.06 | 17.65 | 3.27M |
| 2025-11-04 | 17.16 | 17.15 | ↓$0.01 (-0.06%) | 17.07 | 17.33 | 4.34M |
| 2025-11-03 | 16.94 | 17.31 | ↑$0.37 (2.18%) | 16.86 | 17.44 | 5.58M |
| 2025-10-31 | 16.83 | 16.94 | ↑$0.11 (0.65%) | 16.70 | 16.97 | 2.68M |
| 2025-10-30 | 17.07 | 16.85 | ↓$0.22 (-1.29%) | 16.84 | 17.20 | 3.88M |
| 2025-10-29 | 17.43 | 17.08 | ↓$0.35 (-2.01%) | 16.92 | 17.57 | 6.10M |
| 2025-10-28 | 17.24 | 17.43 | ↑$0.19 (1.10%) | 16.88 | 17.44 | 4.74M |
| 2025-10-27 | 17.04 | 17.05 | ↑$0.01 (0.06%) | 16.80 | 17.53 | 7.53M |
| 2025-10-24 | 15.14 | 16.99 | ↑$1.85 (12.22%) | 15.09 | 17.05 | 7.69M |
Create an account or log in to view more rows.
$GTX Hold on to your Butts.
$GTX must buyyy
$GTX green shoots
$GTX out of the way
$GTX Bull flag forming?
$GTX called it
$GTX Not Selling
Hodling for thousands!
$GTX when's the offering?
$GTX trash
$GTX Like if you’re a bull