MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GTX — Garrett Motion Inc. Common Stock
NasdaqGarrett Motion Inc. Common Stock
$27.07
+0.82(+3.12%)
- O
- 26.54
- H
- 27.53
- L
- 26.48
- V
- 2.95M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.07
Period Return+200.44%
Period High$36.25
Period Low$8.87
Avg Daily Volume2.72M
Total Trading Days365
GTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.54 | $27.53 | $26.48 | $27.07 | +$0.82 | +3.12% | 2,947,198 | $27.13 | $26.48 $27.53 |
| Oct 1, 2026 | $26.03 | $26.43 | $25.59 | $26.25 | +$0.22 | +0.85% | 2,598,332 | $26.16 | $25.59 $26.43 |
| Sep 30, 2026 | $26.61 | $26.61 | $25.91 | $26.03 | $-0.21 | -0.80% | 2,262,009 | $26.07 | $25.91 $26.61 |
| Sep 29, 2026 | $26.06 | $26.26 | $25.54 | $26.24 | +$0.38 | +1.47% | 1,844,656 | $26.01 | $25.54 $26.26 |
| Sep 28, 2026 | $25.61 | $25.93 | $25.41 | $25.86 | +$0.14 | +0.54% | 2,034,388 | $25.78 | $25.41 $25.93 |
| Sep 25, 2026 | $25.33 | $25.82 | $25.01 | $25.72 | +$0.42 | +1.66% | 1,472,069 | $25.69 | $25.01 $25.82 |
| Sep 24, 2026 | $25.15 | $25.50 | $25.05 | $25.30 | $-0.20 | -0.78% | 1,369,412 | $25.27 | $25.05 $25.50 |
| Sep 23, 2026 | $25.77 | $25.77 | $25.25 | $25.50 | $-0.45 | -1.73% | 1,906,943 | $25.49 | $25.25 $25.77 |
| Sep 22, 2026 | $26.68 | $26.78 | $25.89 | $25.95 | $-0.45 | -1.70% | 1,914,471 | $26.07 | $25.89 $26.78 |
| Sep 21, 2026 | $26.66 | $26.93 | $26.23 | $26.40 | +$0.13 | +0.49% | 2,005,789 | $26.56 | $26.23 $26.93 |
| Sep 18, 2026 | $26.34 | $26.58 | $25.94 | $26.27 | +$0.01 | +0.04% | 7,483,916 | $26.26 | $25.94 $26.58 |
| Sep 17, 2026 | $26.81 | $27.19 | $26.21 | $26.26 | +$0.13 | +0.50% | 1,611,793 | $26.42 | $26.21 $27.19 |
| Sep 16, 2026 | $25.98 | $26.38 | $25.72 | $26.13 | +$0.50 | +1.95% | 1,884,664 | $26.05 | $25.72 $26.38 |
| Sep 15, 2026 | $26.40 | $26.60 | $25.43 | $25.63 | $-0.58 | -2.19% | 2,207,707 | $25.66 | $25.43 $26.60 |
| Sep 14, 2026 | $26.84 | $27.03 | $26.12 | $26.21 | $-1.42 | -5.12% | 2,264,092 | $26.44 | $26.12 $27.03 |
| Sep 11, 2026 | $27.19 | $28.00 | $27.19 | $27.62 | +$0.43 | +1.58% | 1,887,482 | $27.67 | $27.19 $28.00 |
| Sep 10, 2026 | $27.08 | $27.71 | $26.98 | $27.19 | $-0.30 | -1.09% | 2,976,385 | $27.20 | $26.98 $27.71 |
| Sep 9, 2026 | $27.83 | $28.16 | $27.37 | $27.49 | $-0.50 | -1.79% | 2,168,217 | $27.58 | $27.37 $28.16 |
| Sep 8, 2026 | $27.96 | $28.38 | $27.69 | $27.99 | +$0.02 | +0.07% | 5,052,819 | $28.03 | $27.69 $28.38 |
| Sep 4, 2026 | $27.43 | $28.06 | $27.20 | $27.97 | +$0.64 | +2.34% | 2,685,047 | $27.90 | $27.20 $28.06 |
| Sep 3, 2026 | $27.17 | $27.62 | $26.89 | $27.33 | +$0.32 | +1.18% | 2,843,667 | $27.33 | $26.89 $27.62 |
| Sep 2, 2026 | $26.56 | $27.13 | $26.54 | $27.01 | +$0.41 | +1.54% | 2,790,887 | $26.91 | $26.54 $27.13 |
| Sep 1, 2026 | $26.82 | $27.05 | $26.36 | $26.60 | $-0.35 | -1.30% | 4,497,620 | $26.69 | $26.36 $27.05 |
| Aug 31, 2026 | $26.94 | $27.01 | $26.61 | $26.95 | +$0.29 | +1.09% | 3,091,930 | $26.84 | $26.61 $27.01 |
| Aug 28, 2026 | $27.65 | $27.90 | $26.64 | $26.66 | $-0.77 | -2.81% | 2,364,801 | $27.03 | $26.64 $27.90 |
| Aug 27, 2026 | $26.84 | $27.49 | $26.40 | $27.43 | +$0.37 | +1.37% | 2,740,420 | $27.19 | $26.40 $27.49 |
| Aug 26, 2026 | $26.49 | $27.14 | $26.30 | $27.06 | +$0.79 | +3.01% | 4,306,664 | $26.93 | $26.30 $27.14 |
| Aug 25, 2026 | $26.23 | $26.38 | $25.94 | $26.27 | +$0.43 | +1.66% | 3,420,563 | $26.19 | $25.94 $26.38 |
| Aug 24, 2026 | $26.45 | $26.77 | $25.67 | $25.84 | $-0.78 | -2.93% | 2,468,490 | $25.94 | $25.67 $26.77 |
| Aug 21, 2026 | $26.44 | $27.06 | $26.17 | $26.62 | +$0.22 | +0.83% | 3,131,419 | $26.62 | $26.17 $27.06 |