Skip to main content
GTX logo

Garrett Motion Inc.

GTXNASDAQConsumer DiscretionaryAuto Parts

$21.55Today:- (-)1Y +47.35%

As of Oct 23, 2026 close

Market cap
$4.11B
P/E (TTM)
11.51
Forward P/E
10.18
Dividend yield
1.45%
52-week range
$12.44$36.25
Volume (live)
-
Avg. volume (3M)
3.21M

Garrett Motion (GTX) Historical Stock Prices

Analyze Garrett Motion (GTX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Garrett Motion (GTX) Interactive Price Chart

Interactive historical price chart showing Garrett Motion stock price movements and trends across multiple time periods.

Loading chart...

GTX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GTX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202621.8821.8820.7321.5521.556.50M
Oct 22, 202623.5823.6321.9422.0022.006.57M
Oct 21, 202624.0224.0823.4123.9323.933.21M
Oct 20, 202623.2223.7222.9123.6723.675.41M
Oct 19, 202624.4724.5923.2823.3323.336.02M
Oct 16, 202624.6324.7324.0924.4424.443.30M
Oct 15, 202624.9524.9523.8924.4524.455.02M
Oct 14, 202625.4925.6725.0525.3525.352.53M
Oct 13, 202625.7625.9425.4825.7825.782.93M
Oct 12, 202626.2026.4325.6925.7625.764.72M
Oct 9, 202625.9326.3225.5526.2426.241.25M
Oct 8, 202625.8025.9925.5025.7525.752.58M
Oct 7, 202625.6326.0025.1025.8725.873.97M
Oct 6, 202626.4426.6725.9626.0926.093.25M
Oct 5, 202627.1327.1626.5726.6826.683.30M
Oct 2, 202626.5427.5326.4827.0727.072.96M
Oct 1, 202626.0326.4325.5926.2526.252.60M
Sep 30, 202626.6126.6125.9126.0326.032.26M
Sep 29, 202626.0626.2625.5426.2426.241.84M
Sep 28, 202625.6125.9325.4125.8625.862.03M
Sep 25, 202625.3325.8225.0125.7225.721.47M
Sep 24, 202625.1525.5025.0525.3025.301.37M
Sep 23, 202625.7725.7725.2525.5025.501.91M
Sep 22, 202626.6826.7825.8925.9525.951.91M
Sep 21, 202626.6626.9326.2326.4026.402.01M
Sep 18, 202626.3426.5725.9426.2726.277.48M
Sep 17, 202626.8127.1926.2126.2626.261.61M
Sep 16, 202625.9826.3825.7226.1326.131.88M
Sep 15, 202626.4026.6025.4325.6325.632.21M
Sep 14, 202626.8427.0226.1226.2026.202.24M
Sep 11, 202627.1928.0027.1927.6227.621.89M
Sep 10, 202627.0827.7126.9827.1927.192.98M
Sep 9, 202627.8328.1627.3727.4927.492.17M
Sep 8, 202627.9628.3827.6827.9927.995.05M
Sep 4, 202627.4328.0627.2027.9727.972.69M
Sep 3, 202627.1727.6226.8927.3327.332.84M
Sep 2, 202626.5627.1326.5427.0127.013.10M
Sep 1, 202626.8227.0526.3626.6026.604.50M
Aug 31, 202626.9427.0126.6126.9526.873.09M
Aug 28, 202627.6527.9026.6426.6626.582.36M
Aug 27, 202626.8427.4926.3927.4327.352.74M
Aug 26, 202626.4927.1426.3027.0626.984.31M
Aug 25, 202626.2326.3825.9426.2726.193.42M
Aug 24, 202626.4526.7725.6725.8425.762.47M
Aug 21, 202626.4427.0626.1726.6226.543.13M
Aug 20, 202626.8826.9826.3026.4026.321.87M
Aug 19, 202628.3328.3327.0127.1527.072.82M
Aug 18, 202628.0328.4827.5527.9127.832.72M
Aug 17, 202628.8029.2528.5428.5828.501.98M
Aug 14, 202628.4329.2528.2829.0028.912.17M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.