Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Garmin Ltd (NY: GRMN )

140.72 -0.35 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 103.43 104.61 102.95 103.84 2,147,228 -1.31(-1.24%)
Feb 25, 2022 103.73 105.60 103.74 105.15 2,026,617 +1.34(+1.29%)
Feb 24, 2022 100.51 103.84 100.29 103.81 4,109,188 +0.58(+0.56%)
Feb 23, 2022 105.51 106.32 103.06 103.23 1,322,160 -1.92(-1.82%)
Feb 22, 2022 107.58 107.79 104.58 105.15 1,541,029 -2.53(-2.35%)
Feb 18, 2022 107.68 0 +1.13(+1.06%)
Feb 17, 2022 110.53 111.25 106.01 106.55 1,891,415 -5.90(-5.24%)
Feb 16, 2022 109.33 113.77 107.42 112.44 1,720,527 -0.27(-0.24%)
Feb 15, 2022 114.67 115.64 111.64 112.72 1,779,903 -0.83(-0.73%)
Feb 14, 2022 115.42 116.12 112.95 113.54 909,443 -2.32(-2.00%)
Feb 11, 2022 117.00 118.25 115.34 115.87 838,689 -0.92(-0.79%)
Feb 10, 2022 119.38 121.36 116.65 116.79 1,166,441 -4.22(-3.49%)
Feb 09, 2022 119.97 121.11 119.86 121.01 438,632 +2.20(+1.85%)
Feb 08, 2022 118.19 119.09 117.17 118.81 607,889 +1.19(+1.02%)
Feb 07, 2022 117.32 118.90 117.23 117.61 975,765 +0.31(+0.26%)
Feb 04, 2022 116.79 118.81 115.89 117.31 912,219 -0.32(-0.27%)
Feb 03, 2022 118.70 120.19 117.55 117.62 822,425 -2.00(-1.67%)
Feb 02, 2022 119.29 120.63 118.34 119.63 1,290,447 +1.76(+1.49%)
Feb 01, 2022 117.09 118.03 115.28 117.87 670,129 +0.88(+0.76%)
Jan 31, 2022 114.26 117.05 116.98 985,138 +2.98(+2.61%)
Jan 28, 2022 112.09 114.08 110.68 114.00 936,956 +2.25(+2.01%)
Jan 27, 2022 113.77 115.15 111.05 111.76 729,831 -1.56(-1.38%)
Jan 26, 2022 115.59 117.07 112.74 113.32 878,329 -0.80(-0.70%)
Jan 25, 2022 114.30 114.95 111.14 114.12 1,160,944 -1.92(-1.65%)
Jan 24, 2022 111.89 116.30 110.95 116.03 1,724,150 +1.85(+1.62%)
Jan 21, 2022 115.38 116.95 113.66 114.18 3,554,731 -1.74(-1.50%)
Jan 20, 2022 124.10 124.10 115.84 115.92 2,063,192 -7.47(-6.05%)
Jan 19, 2022 125.35 125.79 123.32 123.39 1,189,587 -1.46(-1.17%)
Jan 18, 2022 123.30 125.62 123.00 124.84 1,557,410 +0.38(+0.30%)
Jan 14, 2022 124.47 0 +0.22(+0.17%)
Jan 13, 2022 124.30 124.86 123.08 124.25 941,300 +0.14(+0.11%)
Jan 12, 2022 123.68 124.82 123.43 124.11 784,799 +0.21(+0.17%)
Jan 11, 2022 122.48 124.37 121.73 123.91 709,833 +1.63(+1.33%)
Jan 10, 2022 122.27 123.26 120.39 122.28 1,022,066 -0.85(-0.69%)
Jan 07, 2022 124.58 125.11 123.05 123.12 776,001 -1.72(-1.38%)
Jan 06, 2022 124.90 126.00 123.60 124.84 873,765 -0.25(-0.20%)
Jan 05, 2022 128.40 129.99 125.10 125.10 1,573,920 -0.49(-0.39%)
Jan 04, 2022 126.52 127.22 125.10 125.59 790,424 +0.02(+0.02%)
Jan 03, 2022 128.42 128.78 124.97 125.57 863,653 -2.46(-1.92%)
Dec 31, 2021 128.39 128.82 127.34 128.03 418,004 -0.51(-0.39%)
Dec 30, 2021 128.61 129.56 127.90 128.54 373,412 +0.65(+0.51%)
Dec 29, 2021 127.86 128.52 127.15 127.89 712,465 +0.24(+0.19%)
Dec 28, 2021 128.07 128.60 127.02 127.65 453,391 -0.17(-0.13%)
Dec 27, 2021 126.93 127.94 126.32 127.82 354,848 +1.37(+1.09%)
Dec 23, 2021 126.58 127.34 126.34 126.44 414,774 +0.36(+0.28%)
Dec 22, 2021 124.21 126.28 124.21 126.09 588,721 +1.18(+0.95%)
Dec 21, 2021 122.52 125.08 122.52 124.90 786,016 +3.32(+2.73%)
Dec 20, 2021 122.88 122.97 120.38 121.58 1,052,472 -2.75(-2.21%)
Dec 17, 2021 125.81 126.34 124.24 124.33 2,238,474 -1.94(-1.53%)
Dec 16, 2021 127.00 128.47 126.01 126.27 1,242,630 -1.07(-0.84%)
Dec 15, 2021 126.64 127.52 124.92 127.34 769,201 +1.22(+0.97%)
Dec 14, 2021 125.24 126.58 125.05 126.11 1,210,938 +0.10(+0.08%)
Dec 13, 2021 126.85 128.06 125.88 126.01 749,463 -1.33(-1.04%)
Dec 10, 2021 128.17 128.65 126.96 127.34 796,481 +0.70(+0.55%)
Dec 09, 2021 130.27 130.27 126.55 126.64 707,400 -3.38(-2.60%)
Dec 08, 2021 127.81 130.50 127.81 130.01 675,600 +2.37(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.