NASDAQ:GTX | Historical Stock Price | Garrett Motion Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.66$3.11$5.80$10.83$20.24$37.802018-09-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.43$4.43116,600——
2020-12-30$4.50$4.50138,500——
2020-12-29$4.63$4.63281,600——
2020-12-28$5.22$5.22218,400——
2020-12-24$5.25$5.2592,500——
2020-12-23$5.15$5.15206,900——
2020-12-22$4.80$4.80137,900——
2020-12-21$4.70$4.70231,700——
2020-12-18$4.95$4.95637,000——
2020-12-17$4.25$4.25218,000——
2020-12-16$4.35$4.35192,900——
2020-12-15$4.34$4.34108,700——
2020-12-14$4.42$4.4262,700——
2020-12-11$4.47$4.47174,500——
2020-12-10$4.50$4.5048,200——
2020-12-09$4.52$4.5284,600——
2020-12-08$4.74$4.74398,000——
2020-12-07$4.47$4.47144,500——
2020-12-04$4.50$4.50153,500——
2020-12-03$4.70$4.7057,000——
2020-12-02$4.72$4.7293,100——
2020-12-01$4.76$4.76238,900——
2020-11-30$4.85$4.8582,800——
2020-11-27$4.86$4.8642,300——
2020-11-25$4.85$4.85347,600——
2020-11-24$4.85$4.85403,100——
2020-11-23$4.71$4.71507,400——
2020-11-20$4.26$4.26572,600——
2020-11-19$4.30$4.30682,200——
2020-11-18$4.27$4.27367,200——
2020-11-17$4.28$4.28423,600——
2020-11-16$4.32$4.32350,700——
2020-11-13$4.29$4.29576,600——
2020-11-12$4.17$4.17191,100——
2020-11-11$4.19$4.19119,600——
2020-11-10$4.20$4.20154,200——
2020-11-09$4.20$4.20852,800——
2020-11-06$4.22$4.22239,600——
2020-11-05$4.15$4.15333,600——
2020-11-04$4.05$4.05171,200——
2020-11-03$4.15$4.15747,500——
2020-11-02$3.94$3.94627,400——
2020-10-30$3.75$3.75427,000——
2020-10-29$3.68$3.684,291,000——
2020-10-28$3.74$3.74867,100——
2020-10-27$3.66$3.66596,800——
2020-10-26$3.49$3.491,483,600——
2020-10-23$3.27$3.272,291,300——
2020-10-22$2.65$2.65612,100——
2020-10-21$2.74$2.741,032,800——
2020-10-20$2.98$2.981,454,200——
2020-10-19$2.83$2.83590,000——
2020-10-16$2.90$2.90283,300——
2020-10-15$3.00$3.001,495,900——
2020-10-14$3.00$3.00273,900——
2020-10-13$3.00$3.00448,100——
2020-10-12$3.00$3.00160,600——
2020-10-09$3.00$3.00795,700——
2020-10-08$3.03$3.02351,200——
2020-10-07$3.20$3.20442,600——
2020-10-06$3.03$3.031,091,100——
2020-10-05$3.15$3.151,009,600——
2020-10-02$3.10$3.101,305,400——
2020-10-01$3.00$3.002,602,100——
2020-09-30$3.45$3.455,055,000——
2020-09-29$2.85$2.854,475,000——
2020-09-28$2.10$2.103,227,700——
2020-09-25$1.75$1.758,773,500——
2020-09-24$1.34$1.3434,688,500——
2020-09-23$1.75$1.7511,817,200——
2020-09-22$1.76$1.7622,265,700——
2020-09-21$2.01$2.010——
2020-09-18$2.01$2.0118,470,600——
2020-09-17$2.41$2.4111,253,200——
2020-09-16$3.01$3.011,775,400——
2020-09-15$3.17$3.171,797,500——
2020-09-14$3.21$3.212,504,200——
2020-09-11$3.15$3.151,552,300——
2020-09-10$3.24$3.243,413,800——
2020-09-09$3.58$3.582,163,200——
2020-09-08$3.46$3.463,437,600——
2020-09-04$3.27$3.275,264,000——
2020-09-03$3.67$3.6716,327,600——
2020-09-02$2.70$2.704,937,600——
2020-09-01$2.66$2.664,110,100——
2020-08-31$2.75$2.755,780,600——
2020-08-28$3.30$3.303,779,900——
2020-08-27$3.28$3.285,344,400——
2020-08-26$3.84$3.848,738,000——
2020-08-25$6.88$6.88517,800——
2020-08-24$7.08$7.081,081,200——
2020-08-21$6.68$6.68895,100——
2020-08-20$6.49$6.49565,700——
2020-08-19$6.45$6.45493,800——
2020-08-18$6.68$6.68445,900——
2020-08-17$7.03$7.03471,100——
2020-08-14$7.02$7.02665,000——
2020-08-13$6.92$6.92427,000——
2020-08-12$6.92$6.92424,800——
2020-08-11$6.86$6.86897,000——
2020-08-10$6.40$6.40911,700——
2020-08-07$5.86$5.86810,800——
2020-08-06$5.94$5.94994,300——
2020-08-05$5.92$5.921,207,500——
2020-08-04$5.73$5.731,252,300——
2020-08-03$5.60$5.601,120,000——
2020-07-31$5.88$5.881,336,800——
2020-07-30$6.15$6.153,559,100——
2020-07-29$7.09$7.09474,200——
2020-07-28$6.93$6.93589,600——
2020-07-27$6.90$6.90887,600——
2020-07-24$7.12$7.12611,900——
2020-07-23$7.28$7.281,192,900——
2020-07-22$6.98$6.98693,900——
2020-07-21$6.94$6.94657,800——
2020-07-20$6.78$6.78649,400——
2020-07-17$6.99$6.992,301,400——
2020-07-16$6.87$6.871,361,000——
2020-07-15$6.46$6.461,193,900——
2020-07-14$5.90$5.903,543,400——
2020-07-13$5.26$5.26692,800——
2020-07-10$5.06$5.06443,400——
2020-07-09$4.92$4.92611,600——
2020-07-08$5.24$5.24545,100——
2020-07-07$4.96$4.96777,600——
2020-07-06$5.44$5.44741,600——
2020-07-02$4.96$4.96996,700——
2020-07-01$4.99$4.991,143,900——
2020-06-30$5.54$5.54929,700——
2020-06-29$5.40$5.40625,900——
2020-06-26$5.04$5.04786,100——
2020-06-25$4.88$4.88436,400——
2020-06-24$4.98$4.98473,400——
2020-06-23$5.37$5.37441,500——
2020-06-22$5.39$5.39525,900——
2020-06-19$5.30$5.301,455,300——
2020-06-18$5.13$5.131,054,900——
2020-06-17$5.06$5.06837,100——
2020-06-16$5.59$5.59567,700——
2020-06-15$5.45$5.45688,700——
2020-06-12$5.81$5.81586,100——
2020-06-11$5.36$5.36636,500——
2020-06-10$5.94$5.94678,900——
2020-06-09$6.43$6.431,002,200——
2020-06-08$6.68$6.68934,400——
2020-06-05$6.49$6.491,101,700——
2020-06-04$6.11$6.11898,600——
2020-06-03$5.94$5.94981,300——
2020-06-02$5.65$5.65677,500——
2020-06-01$5.40$5.40580,100——
2020-05-29$5.17$5.17858,800——
2020-05-28$5.31$5.311,542,200——
2020-05-27$5.24$5.241,488,000——
2020-05-26$4.80$4.801,192,700——
2020-05-22$4.38$4.38533,300——
2020-05-21$4.45$4.451,060,700——
2020-05-20$4.47$4.471,346,000——
2020-05-19$4.75$4.75829,800——
2020-05-18$4.98$4.98874,700——
2020-05-15$4.66$4.66610,200——
2020-05-14$4.96$4.96709,300——
2020-05-13$4.58$4.58951,400——
2020-05-12$5.07$5.07711,800——
2020-05-11$5.61$5.611,377,300——
2020-05-08$6.05$6.051,144,600——
2020-05-07$5.00$5.00501,900——
2020-05-06$4.85$4.85469,000——
2020-05-05$4.94$4.94616,500——
2020-05-04$4.93$4.93571,900——
2020-05-01$5.23$5.23463,500——
2020-04-30$5.45$5.45635,500——
2020-04-29$5.56$5.56965,500——
2020-04-28$5.15$5.15865,400——
2020-04-27$4.51$4.51584,000——
2020-04-24$4.30$4.30602,900——
2020-04-23$4.00$4.00749,500——
2020-04-22$3.43$3.43542,100——
2020-04-21$3.75$3.75720,300——
2020-04-20$3.75$3.75653,300——
2020-04-17$4.10$4.10576,900——
2020-04-16$4.06$4.06508,000——
2020-04-15$4.46$4.461,466,100——
2020-04-14$5.09$5.091,272,500——
2020-04-13$4.76$4.761,010,800——
2020-04-09$4.35$4.351,165,500——
2020-04-08$4.10$4.101,753,500——
2020-04-07$3.05$3.051,336,400——
2020-04-06$2.99$2.99926,900——
2020-04-03$2.73$2.731,188,400——
2020-04-02$2.80$2.80864,500——
2020-04-01$2.85$2.851,250,000——
2020-03-31$2.86$2.861,218,700——
2020-03-30$2.99$2.99972,400——
2020-03-27$3.32$3.322,105,300——
2020-03-26$3.46$3.461,152,100——
2020-03-25$3.35$3.351,091,500——
2020-03-24$3.09$3.091,125,700——
2020-03-23$2.89$2.891,035,600——
2020-03-20$2.87$2.871,754,300——
2020-03-19$2.99$2.991,655,000——
2020-03-18$3.11$3.111,500,600——
2020-03-17$3.64$3.641,129,600——
2020-03-16$3.86$3.86918,400——
2020-03-13$4.55$4.55829,300——
2020-03-12$4.07$4.071,230,500——
2020-03-11$4.86$4.861,424,500——
2020-03-10$4.93$4.93972,000——
2020-03-09$5.34$5.34787,500——
2020-03-06$6.24$6.24698,700——
2020-03-05$6.54$6.541,514,100——
2020-03-04$6.92$6.92882,100——
2020-03-03$6.82$6.821,519,900——
2020-03-02$6.82$6.821,213,600——
2020-02-28$6.94$6.941,279,000——
2020-02-27$7.00$7.003,576,800——
2020-02-26$7.19$7.191,230,800——
2020-02-25$7.20$7.20916,700——
2020-02-24$7.46$7.46927,500——
2020-02-21$8.05$8.05623,600——
2020-02-20$8.35$8.35619,000——
2020-02-19$8.37$8.37906,000——
2020-02-18$9.07$9.07799,600——
2020-02-14$8.65$8.651,278,000——
2020-02-13$8.60$8.60535,000——
2020-02-12$8.62$8.62659,200——
2020-02-11$8.74$8.741,178,900——
2020-02-10$8.60$8.60601,900——
2020-02-07$8.79$8.79865,000——
2020-02-06$8.95$8.95656,900——
2020-02-05$9.19$9.19616,600——
2020-02-04$9.05$9.05715,600——
2020-02-03$8.65$8.65890,900——
2020-01-31$8.42$8.42716,700——
2020-01-30$8.60$8.60441,700——
2020-01-29$8.55$8.55661,200——
2020-01-28$8.91$8.91706,900——
2020-01-27$9.02$9.02489,500——
2020-01-24$9.42$9.42364,200——
2020-01-23$9.74$9.74707,400——
2020-01-22$9.66$9.66534,500——
2020-01-21$9.92$9.92623,700——
2020-01-17$10.00$10.00412,800——
2020-01-16$10.32$10.32427,800——
2020-01-15$10.21$10.21900,800——
2020-01-14$10.32$10.321,089,400——
2020-01-13$9.95$9.951,873,900——
2020-01-10$9.03$9.03923,400——
2020-01-09$8.68$8.68725,800——
2020-01-08$9.12$9.12581,600——
2020-01-07$9.46$9.46537,800——
2020-01-06$9.55$9.55430,500——
2020-01-03$9.57$9.57716,300——
2020-01-02$9.85$9.85892,400——