Garrett Motion Stock Price History
NASDAQ: GTXConsumer DiscretionaryAuto Parts:O.E.M.USD
26.24+0.49 (+1.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GTX price history at a glance
The price history for Garrett Motion (GTX) on this page begins on September 17, 2018, when the stock closed at $16.25; it most recently closed at $26.24 on October 5, 2026. The highest price in this record is $36.25, reached on June 29, 2026; the latest close is 27.6% below that peak. Across the 7 complete calendar years in the table, GTX finished higher in 3 and lower in 4. Its best year was 2025 (+94.0%) and its worst was 2020 (-53.7%).
Over roughly 8 years the share price changed +61.5%, a 6.1% compound annual price return (excluding dividends). In the last 12 months alone, GTX has gained 103.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $36.25
- Date of high
- Jun 29, 2026
- Low since 2018
- $1.30
- Date of low
- Sep 21, 2020
- 52-week high
- $36.25
- 52-week low
- $12.26
- Last close
- $26.24
GTX returns
1 week
-3.07%
1 month
-4.55%
3 months
-18.76%
6 months
+34.70%
Year to date
+50.55%
1 year
+103.25%
3 years
+250.33%
5 years
+266.99%
GTX price return, excluding dividends.
GTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.24 | +50.98% |
| 2025 | 17.38 | +93.97% |
| 2024 | 8.96 | -7.34% |
| 2023 | 9.67 | +26.90% |
| 2022 | 7.62 | -5.11% |
| 2021 | 8.03 | +81.26% |
| 2020 | 4.43 | -53.71% |
| 2019 | 9.57 | -17.14% |
| 2018* | 11.55 | -28.92% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
GTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.93 | 26.32 | 25.55 | 26.24 | +1.90% | |
| 25.80 | 25.99 | 25.50 | 25.75 | -0.46% | |
| 25.63 | 26.00 | 25.10 | 25.87 | -0.84% | |
| 26.44 | 26.67 | 25.96 | 26.09 | -2.21% | |
| 27.13 | 27.16 | 26.57 | 26.68 | -1.44% | |
| 26.54 | 27.53 | 26.48 | 27.07 | +3.12% | |
| 26.03 | 26.43 | 25.59 | 26.25 | +0.85% | |
| 26.61 | 26.61 | 25.91 | 26.03 | -0.80% | |
| 26.06 | 26.26 | 25.54 | 26.24 | +1.47% | |
| 25.61 | 25.93 | 25.41 | 25.86 | +0.54% | |
| 25.33 | 25.82 | 25.01 | 25.72 | +1.66% | |
| 25.15 | 25.50 | 25.05 | 25.30 | -0.78% | |
| 25.77 | 25.77 | 25.25 | 25.50 | -1.73% | |
| 26.68 | 26.78 | 25.89 | 25.95 | -1.70% | |
| 26.66 | 26.93 | 26.23 | 26.40 | +0.49% | |
| 26.34 | 26.58 | 25.94 | 26.27 | +0.04% | |
| 26.81 | 27.19 | 26.21 | 26.26 | +0.50% | |
| 25.98 | 26.38 | 25.72 | 26.13 | +1.95% | |
| 26.40 | 26.60 | 25.43 | 25.63 | -2.19% | |
| 26.84 | 27.03 | 26.12 | 26.21 | -5.12% | |
| 27.19 | 28.00 | 27.19 | 27.62 | +1.58% | |
| 27.08 | 27.71 | 26.98 | 27.19 | -1.09% | |
| 27.83 | 28.16 | 27.37 | 27.49 | -1.79% | |
| 27.96 | 28.38 | 27.69 | 27.99 | +0.07% | |
| 27.43 | 28.06 | 27.20 | 27.97 | +2.34% | |
| 27.17 | 27.62 | 26.89 | 27.33 | +1.18% | |
| 26.56 | 27.13 | 26.54 | 27.01 | +1.54% | |
| 26.82 | 27.05 | 26.36 | 26.60 | -1.30% | |
| 26.94 | 27.01 | 26.61 | 26.95 | +1.09% | |
| 27.65 | 27.90 | 26.64 | 26.66 | -2.81% | |
| 26.84 | 27.49 | 26.40 | 27.43 | +1.37% | |
| 26.49 | 27.14 | 26.30 | 27.06 | +3.01% | |
| 26.23 | 26.38 | 25.94 | 26.27 | +1.66% | |
| 26.45 | 26.77 | 25.67 | 25.84 | -2.93% | |
| 26.44 | 27.06 | 26.17 | 26.62 | +0.83% | |
| 26.88 | 26.98 | 26.30 | 26.40 | -2.76% | |
| 28.33 | 28.33 | 27.01 | 27.15 | -2.72% | |
| 28.03 | 28.48 | 27.55 | 27.91 | -2.34% | |
| 28.80 | 29.25 | 28.54 | 28.58 | -1.45% | |
| 28.43 | 29.25 | 28.28 | 29.00 | +1.08% | |
| 29.48 | 29.50 | 28.66 | 28.69 | -2.22% | |
| 29.56 | 30.12 | 29.10 | 29.34 | +0.76% | |
| 29.65 | 29.81 | 29.05 | 29.12 | +0.38% | |
| 30.03 | 30.12 | 28.93 | 29.01 | -2.81% | |
| 30.47 | 30.77 | 29.68 | 29.85 | -2.03% | |
| 31.29 | 31.76 | 30.44 | 30.47 | -2.99% | |
| 31.60 | 32.47 | 31.33 | 31.41 | -0.06% | |
| 31.06 | 31.55 | 30.32 | 31.43 | +2.71% | |
| 31.11 | 31.75 | 30.54 | 30.60 | -1.77% | |
| 31.44 | 31.69 | 30.64 | 31.15 | +0.45% | |
| 30.80 | 31.32 | 30.17 | 31.01 | +7.75% | |
| 28.59 | 30.05 | 28.58 | 28.78 | -3.81% | |
| 30.75 | 30.88 | 29.14 | 29.92 | -2.86% | |
| 31.51 | 31.94 | 30.02 | 30.80 | -2.25% | |
| 31.90 | 32.00 | 31.09 | 31.51 | -0.03% | |
| 31.45 | 31.79 | 31.10 | 31.52 | -1.10% | |
| 31.88 | 32.69 | 31.64 | 31.87 | -1.51% | |
| 31.86 | 32.43 | 31.58 | 32.36 | +3.25% | |
| 31.40 | 32.14 | 31.07 | 31.34 | -1.35% | |
| 30.69 | 32.00 | 30.08 | 31.77 | +0.67% | |
| 31.37 | 31.99 | 31.04 | 31.56 | -0.88% | |
| 31.46 | 32.08 | 31.17 | 31.84 | +0.51% | |
| 32.28 | 32.51 | 31.39 | 31.68 | +0.57% | |
| 32.05 | 32.08 | 31.03 | 31.50 | -2.48% | |
| 32.25 | 32.66 | 32.10 | 32.30 | -0.83% | |
| 32.57 | 33.03 | 32.44 | 32.57 | +2.16% | |
| 32.32 | 32.57 | 31.17 | 31.88 | -1.15% | |
| 32.42 | 32.60 | 31.72 | 32.25 | -2.83% | |
| 32.56 | 33.31 | 32.39 | 33.19 | +4.54% | |
| 33.98 | 34.03 | 31.33 | 31.75 | -5.48% | |
| 35.64 | 35.83 | 33.47 | 33.59 | -7.29% | |
| 35.09 | 36.25 | 35.00 | 36.23 | +3.28% | |
| 34.78 | 35.36 | 34.08 | 35.08 | -0.09% | |
| 34.61 | 35.41 | 33.95 | 35.11 | +0.29% | |
| 33.68 | 35.01 | 33.65 | 35.01 | +5.07% | |
| 33.63 | 33.81 | 32.82 | 33.32 | -1.27% | |
| 33.57 | 34.07 | 33.15 | 33.75 | -2.15% | |
| 34.71 | 35.23 | 34.07 | 34.49 | +0.50% | |
| 34.60 | 34.74 | 33.69 | 34.32 | +1.66% | |
| 34.58 | 34.92 | 33.59 | 33.76 | -2.46% | |
| 34.45 | 35.06 | 34.12 | 34.61 | +1.41% | |
| 34.32 | 34.50 | 33.61 | 34.13 | +1.70% | |
| 33.83 | 34.42 | 33.34 | 33.56 | +0.48% | |
| 32.41 | 33.57 | 31.95 | 33.40 | +4.44% | |
| 32.60 | 33.15 | 31.73 | 31.98 | -2.53% | |
| 33.09 | 33.36 | 31.32 | 32.81 | +1.74% | |
| 32.04 | 32.73 | 31.82 | 32.25 | +0.91% | |
| 32.37 | 32.39 | 31.56 | 31.96 | -2.74% | |
| 31.64 | 33.39 | 31.42 | 32.86 | +1.61% | |
| 31.16 | 32.40 | 30.90 | 32.34 | +2.41% | |
| 31.13 | 32.01 | 31.03 | 31.58 | +1.19% | |
| 32.00 | 32.27 | 31.04 | 31.21 | -4.73% | |
| 33.26 | 33.59 | 32.57 | 32.76 | -1.62% | |
| 33.69 | 33.83 | 32.90 | 33.30 | -1.07% | |
| 33.96 | 34.02 | 33.36 | 33.66 | -0.71% | |
| 33.80 | 34.29 | 33.37 | 33.90 | +1.83% | |
| 33.76 | 34.34 | 33.16 | 33.29 | +0.21% | |
| 30.50 | 33.38 | 30.46 | 33.22 | +8.21% | |
| 29.93 | 30.72 | 29.61 | 30.70 | +2.81% | |
| 29.94 | 30.27 | 29.15 | 29.86 | -1.71% | |
| 31.42 | 31.54 | 30.34 | 30.38 | -1.94% | |
| 31.14 | 31.72 | 30.82 | 30.98 | -2.79% | |
| 31.62 | 32.44 | 31.40 | 31.87 | +1.66% | |
| 29.74 | 31.58 | 29.56 | 31.35 | +6.02% | |
| 29.10 | 29.89 | 28.89 | 29.57 | +1.48% | |
| 28.65 | 29.43 | 28.65 | 29.14 | +0.48% | |
| 27.40 | 29.18 | 27.39 | 29.00 | +7.29% | |
| 26.99 | 27.79 | 26.80 | 27.03 | +0.30% | |
| 26.73 | 27.39 | 26.13 | 26.95 | +3.10% | |
| 25.00 | 26.20 | 25.00 | 26.14 | +4.56% | |
| 25.32 | 25.83 | 24.98 | 25.00 | -3.36% | |
| 25.60 | 26.38 | 25.28 | 25.87 | +1.02% | |
| 22.14 | 25.77 | 21.93 | 25.61 | +24.99% | |
| 20.23 | 20.79 | 20.04 | 20.49 | +0.99% | |
| 20.83 | 20.91 | 20.00 | 20.29 | -2.87% | |
| 21.04 | 21.26 | 20.62 | 20.89 | -0.57% | |
| 20.54 | 21.08 | 20.41 | 21.01 | +2.29% | |
| 20.44 | 20.82 | 20.21 | 20.54 | +0.98% | |
| 20.07 | 20.55 | 20.06 | 20.34 | +2.31% | |
| 19.99 | 20.13 | 19.68 | 19.88 | -0.30% | |
| 19.91 | 20.09 | 19.78 | 19.94 | +0.15% | |
| 19.77 | 20.28 | 19.38 | 19.91 | +3.27% | |
| 19.03 | 19.36 | 18.97 | 19.28 | +1.31% | |
| 19.27 | 19.31 | 18.77 | 19.03 | -1.25% | |
| 19.37 | 19.40 | 19.13 | 19.27 | -0.41% | |
| 19.21 | 19.41 | 18.92 | 19.35 | -0.67% | |
| 19.50 | 19.62 | 19.28 | 19.48 | +0.36% | |
| 19.01 | 19.42 | 18.90 | 19.41 | +1.94% | |
| 19.50 | 19.50 | 18.75 | 19.04 | +5.19% | |
| 18.19 | 18.29 | 17.80 | 18.10 | -1.20% | |
| 18.22 | 18.41 | 18.15 | 18.32 | -0.49% | |
| 18.16 | 18.48 | 18.08 | 18.41 | -1.02% | |
| 18.63 | 18.71 | 18.46 | 18.60 | +2.37% | |
| 17.85 | 18.33 | 17.72 | 18.17 | +3.77% | |
| 17.76 | 17.77 | 17.40 | 17.51 | -1.41% | |
| 18.25 | 18.39 | 17.67 | 17.76 | -3.16% | |
| 18.18 | 18.55 | 18.09 | 18.34 | -1.03% | |
| 18.31 | 18.71 | 18.17 | 18.53 | +3.17% | |
| 17.69 | 18.15 | 17.69 | 17.96 | 0.00% | |
| 17.55 | 18.32 | 17.46 | 17.96 | +5.90% | |
| 17.42 | 17.50 | 16.85 | 16.96 | -2.53% | |
| 17.16 | 17.59 | 17.00 | 17.40 | +0.40% | |
| 17.42 | 17.62 | 17.27 | 17.33 | -0.97% | |
| 17.74 | 17.91 | 17.44 | 17.50 | +0.11% | |
| 17.76 | 17.95 | 17.39 | 17.48 | -0.63% | |
| 17.88 | 18.14 | 17.24 | 17.59 | -0.45% | |
| 18.08 | 18.25 | 17.61 | 17.67 | -2.43% | |
| 18.11 | 18.45 | 17.98 | 18.11 | -0.66% | |
| 18.65 | 18.81 | 18.12 | 18.23 | -1.14% | |
| 18.21 | 18.58 | 17.51 | 18.44 | -0.11% | |
| 18.46 | 18.64 | 18.11 | 18.46 | -2.17% | |
| 19.19 | 19.58 | 18.45 | 18.87 | -3.33% | |
| 19.32 | 19.60 | 19.21 | 19.52 | +2.25% | |
| 19.51 | 19.59 | 18.78 | 19.09 | -4.84% | |
| 19.63 | 20.23 | 19.54 | 20.06 | -1.47% | |
| 20.15 | 20.48 | 20.05 | 20.36 | -0.49% | |
| 20.34 | 20.53 | 20.00 | 20.46 | +0.79% | |
| 20.20 | 20.49 | 20.10 | 20.30 | +0.15% | |
| 19.46 | 20.32 | 19.31 | 20.27 | +5.13% | |
| 18.72 | 19.28 | 18.67 | 19.28 | +2.01% | |
| 19.55 | 19.63 | 18.51 | 18.90 | -1.95% | |
| 18.06 | 19.46 | 17.80 | 19.28 | -6.39% | |
| 20.72 | 21.39 | 20.58 | 20.59 | -0.15% | |
| 21.10 | 21.38 | 20.50 | 20.62 | -2.96% | |
| 20.56 | 21.43 | 20.54 | 21.25 | +3.16% | |
| 20.84 | 21.21 | 20.54 | 20.60 | -0.96% | |
| 19.59 | 20.94 | 19.57 | 20.80 | +7.11% | |
| 19.26 | 19.54 | 19.10 | 19.42 | +0.78% | |
| 19.07 | 19.47 | 19.00 | 19.27 | +0.31% | |
| 18.38 | 19.22 | 18.23 | 19.21 | +5.32% | |
| 18.38 | 18.65 | 18.14 | 18.24 | -0.98% | |
| 18.44 | 18.67 | 18.16 | 18.42 | +1.04% | |
| 18.39 | 18.58 | 18.06 | 18.23 | -0.05% | |
| 18.01 | 18.45 | 18.01 | 18.24 | +1.11% | |
| 18.00 | 18.15 | 17.82 | 18.04 | -1.15% | |
| 18.26 | 18.38 | 17.84 | 18.25 | +0.61% | |
| 18.44 | 18.45 | 18.03 | 18.14 | -1.09% | |
| 18.20 | 18.44 | 18.07 | 18.34 | +1.61% | |
| 17.60 | 18.11 | 17.60 | 18.05 | +1.32% | |
| 18.22 | 18.28 | 17.80 | 17.82 | -2.65% | |
| 18.59 | 18.72 | 18.27 | 18.30 | -1.03% | |
| 18.03 | 18.53 | 17.90 | 18.49 | +3.18% | |
| 18.20 | 18.50 | 17.87 | 17.92 | -3.03% | |
| 19.22 | 19.28 | 18.35 | 18.48 | -3.83% | |
| 19.00 | 19.27 | 18.85 | 19.22 | +1.08% | |
| 19.03 | 19.08 | 18.52 | 19.01 | -0.11% | |
| 18.68 | 19.09 | 18.56 | 19.03 | +1.90% | |
| 18.09 | 18.74 | 18.02 | 18.68 | +2.84% | |
| 18.17 | 18.42 | 18.03 | 18.16 | -0.06% | |
| 17.81 | 18.19 | 17.80 | 18.17 | +1.91% | |
| 18.14 | 18.18 | 17.80 | 17.83 | -1.71% | |
| 17.82 | 18.16 | 17.59 | 18.14 | +1.00% | |
| 17.41 | 18.02 | 17.27 | 17.96 | +3.34% | |
| 17.44 | 17.63 | 16.84 | 17.38 | -0.29% | |
| 17.59 | 17.59 | 17.30 | 17.43 | -0.91% | |
| 17.61 | 17.70 | 17.49 | 17.59 | -0.28% | |
| 17.43 | 17.68 | 17.35 | 17.64 | +1.20% | |
| 17.45 | 17.58 | 17.39 | 17.43 | 0.00% | |
| 17.49 | 17.63 | 17.32 | 17.43 | +0.06% | |
| 17.58 | 17.71 | 17.29 | 17.42 | -1.53% | |
| 17.40 | 17.76 | 17.39 | 17.69 | +1.73% | |
| 17.30 | 17.58 | 17.29 | 17.39 | +0.69% | |
| 16.88 | 17.45 | 16.74 | 17.27 | +2.92% | |
| 17.15 | 17.17 | 16.71 | 16.78 | -0.42% | |
| 16.90 | 17.10 | 16.68 | 16.85 | -0.12% | |
| 17.15 | 17.25 | 16.85 | 16.87 | -1.06% | |
| 17.09 | 17.17 | 16.98 | 17.05 | -0.23% | |
| 16.74 | 17.20 | 16.70 | 17.09 | +2.27% | |
| 16.59 | 16.94 | 16.55 | 16.71 | +1.15% | |
| 16.58 | 16.79 | 16.37 | 16.52 | +0.36% | |
| 16.63 | 16.73 | 16.37 | 16.46 | -0.66% | |
| 16.75 | 16.77 | 16.53 | 16.57 | -1.07% | |
| 16.65 | 16.83 | 16.50 | 16.75 | +0.18% | |
| 17.22 | 17.24 | 16.51 | 16.72 | +1.58% | |
| 16.58 | 16.61 | 16.30 | 16.46 | -0.24% | |
| 16.32 | 16.50 | 16.26 | 16.50 | -0.18% | |
| 16.63 | 16.77 | 16.51 | 16.53 | -0.60% | |
| 16.49 | 16.74 | 16.49 | 16.63 | +0.60% | |
| 16.30 | 16.69 | 16.26 | 16.53 | +1.85% | |
| 16.35 | 16.35 | 16.05 | 16.23 | +0.93% | |
| 15.62 | 16.16 | 15.54 | 16.08 | +2.81% | |
| 16.42 | 16.58 | 15.61 | 15.64 | -3.87% | |
| 16.58 | 16.65 | 16.25 | 16.27 | -2.16% | |
| 16.29 | 16.70 | 16.23 | 16.63 | +1.03% | |
| 16.82 | 16.97 | 16.42 | 16.46 | -2.26% | |
| 16.82 | 16.97 | 16.64 | 16.84 | -1.35% | |
| 17.14 | 17.45 | 17.02 | 17.07 | -0.35% | |
| 17.27 | 17.52 | 17.10 | 17.13 | -0.70% | |
| 17.51 | 17.72 | 17.25 | 17.25 | -1.48% | |
| 17.60 | 17.75 | 17.44 | 17.51 | -0.23% | |
| 17.23 | 17.66 | 17.13 | 17.55 | +1.45% | |
| 17.49 | 17.91 | 17.27 | 17.30 | -0.92% | |
| 17.22 | 17.65 | 17.06 | 17.46 | +1.81% | |
| 17.16 | 17.33 | 17.07 | 17.15 | -0.92% | |
| 16.94 | 17.44 | 16.86 | 17.31 | +2.18% | |
| 16.83 | 16.97 | 16.70 | 16.94 | +0.53% | |
| 17.07 | 17.20 | 16.84 | 16.85 | -1.35% | |
| 17.43 | 17.57 | 16.92 | 17.08 | -2.01% | |
| 17.24 | 17.44 | 16.88 | 17.43 | +2.23% | |
| 17.04 | 17.53 | 16.80 | 17.05 | +0.35% | |
| 15.14 | 17.05 | 15.09 | 16.99 | +13.80% | |
| 14.85 | 15.75 | 13.99 | 14.93 | +19.34% | |
| 12.59 | 12.72 | 12.44 | 12.51 | -0.08% | |
| 12.50 | 12.66 | 12.45 | 12.52 | +0.16% | |
| 12.72 | 12.77 | 12.26 | 12.50 | -1.96% | |
| 12.82 | 12.84 | 12.58 | 12.75 | -0.55% | |
| 12.88 | 12.88 | 12.67 | 12.82 | -0.31% | |
| 12.63 | 12.88 | 12.58 | 12.86 | +2.47% | |
| 12.41 | 12.63 | 12.37 | 12.55 | +0.48% | |
| 12.94 | 13.04 | 12.48 | 12.49 | -3.25% | |
| 13.02 | 13.30 | 12.86 | 12.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GTX chart for longer ranges.