Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	119.85	121.20	119.68	120.94	1,671,322	+1.23(+1.02%)
Nov 29, 2023	120.36	120.89	119.67	119.71	565,962	-0.39(-0.32%)
Nov 28, 2023	120.29	120.97	119.80	120.10	832,050	-0.08(-0.07%)
Nov 27, 2023	119.74	120.63	119.48	120.18	666,833	+0.44(+0.36%)
Nov 24, 2023	119.00	119.98	119.00	119.74	257,101	+0.65(+0.55%)
Nov 22, 2023	118.74	119.58	118.47	119.09	504,547	+1.04(+0.88%)
Nov 21, 2023	118.63	119.24	118.00	118.05	1,077,385	-0.74(-0.62%)
Nov 20, 2023	117.99	119.12	117.53	118.79	453,842	+0.55(+0.47%)
Nov 17, 2023	118.40	118.58	117.92	118.24	1,468,718	+0.38(+0.32%)
Nov 16, 2023	117.25	118.20	117.25	117.86	512,337	+0.29(+0.24%)
Nov 15, 2023	117.66	118.97	117.56	117.58	596,216	-0.09(-0.08%)
Nov 14, 2023	116.05	118.31	116.05	117.66	669,322	+2.42(+2.10%)
Nov 13, 2023	115.21	115.64	114.78	115.24	569,107	-0.14(-0.12%)
Nov 10, 2023	114.77	115.40	114.30	115.38	463,235	+1.25(+1.09%)
Nov 09, 2023	115.15	115.15	114.11	114.13	487,351	-0.71(-0.62%)
Nov 08, 2023	113.86	115.14	113.54	114.84	797,703	+1.36(+1.20%)
Nov 07, 2023	115.05	115.21	113.27	113.48	842,180	-1.57(-1.37%)
Nov 06, 2023	114.27	115.11	114.12	115.05	619,559	+0.67(+0.59%)
Nov 03, 2023	113.77	115.22	113.71	114.38	758,556	+1.15(+1.01%)
Nov 02, 2023	113.24	113.57	110.82	113.23	1,176,202	+0.91(+0.81%)
Nov 01, 2023	105.54	114.09	105.36	112.32	2,726,390	+10.88(+10.73%)
Oct 31, 2023	100.41	101.72	100.41	101.44	842,355	+1.24(+1.23%)
Oct 30, 2023	99.38	100.60	98.93	100.20	865,946	+1.55(+1.57%)
Oct 27, 2023	99.61	100.17	98.55	98.65	610,119	-1.14(-1.14%)
Oct 26, 2023	100.64	101.24	99.74	99.79	785,121	-0.87(-0.87%)
Oct 25, 2023	100.83	101.28	100.20	100.66	639,646	-0.59(-0.59%)
Oct 24, 2023	101.29	101.78	100.53	101.25	712,084	+0.36(+0.35%)
Oct 23, 2023	101.85	102.05	100.83	100.89	654,002	-1.29(-1.26%)
Oct 20, 2023	103.52	103.52	101.61	102.18	601,849	-1.04(-1.01%)
Oct 19, 2023	103.88	104.63	103.07	103.22	505,386	-0.72(-0.70%)
Oct 18, 2023	104.83	105.03	103.90	103.94	526,843	-1.75(-1.66%)
Oct 17, 2023	105.82	106.83	104.80	105.69	570,426	-1.01(-0.95%)
Oct 16, 2023	106.63	107.14	106.24	106.70	557,701	+0.85(+0.80%)
Oct 13, 2023	106.25	106.71	105.54	105.85	546,821	-0.59(-0.56%)
Oct 12, 2023	107.71	108.07	105.96	106.44	517,162	-1.13(-1.05%)
Oct 11, 2023	106.93	107.73	106.79	107.57	478,323	+0.91(+0.85%)
Oct 10, 2023	106.82	108.45	106.50	106.66	945,171	+0.63(+0.60%)
Oct 09, 2023	104.70	106.20	104.29	106.03	488,830	+1.03(+0.98%)
Oct 06, 2023	103.03	105.34	102.48	105.00	660,738	+1.52(+1.47%)
Oct 05, 2023	102.87	103.75	102.25	103.48	599,428	+0.48(+0.47%)
Oct 04, 2023	102.62	103.33	101.78	102.99	685,902	+0.58(+0.57%)
Oct 03, 2023	102.11	102.91	101.98	102.41	463,800	+0.00(+0.00%)
Oct 02, 2023	103.54	103.97	102.13	102.41	851,911	-1.67(-1.61%)
Sep 29, 2023	105.19	105.27	103.68	104.08	623,363	+0.05(+0.05%)
Sep 28, 2023	102.15	104.25	102.08	104.03	633,234	+1.90(+1.86%)
Sep 27, 2023	102.74	102.79	101.56	102.13	531,017	+0.00(+0.00%)
Sep 26, 2023	103.84	103.85	102.08	102.13	672,147	-2.15(-2.06%)
Sep 25, 2023	103.93	104.43	103.99	104.28	624,195	+0.09(+0.09%)
Sep 22, 2023	104.16	105.49	103.97	104.19	428,361	+0.27(+0.26%)
Sep 21, 2023	105.47	105.47	103.92	103.92	822,743	-1.72(-1.63%)
Sep 20, 2023	105.55	106.85	105.48	105.64	544,766	+0.35(+0.33%)
Sep 19, 2023	105.62	106.14	104.32	105.30	637,595	-0.61(-0.58%)
Sep 18, 2023	105.25	106.36	104.99	105.91	804,116	+0.92(+0.88%)
Sep 15, 2023	105.01	105.72	104.67	104.99	1,239,753	-0.45(-0.42%)
Sep 14, 2023	105.31	105.68	104.56	105.44	618,419	+0.81(+0.78%)
Sep 13, 2023	103.93	104.77	103.41	104.62	836,128	+0.83(+0.80%)
Sep 12, 2023	103.24	103.97	102.83	103.79	583,740	+0.07(+0.07%)
Sep 11, 2023	101.17	103.75	101.01	103.72	975,810	+2.74(+2.71%)
Sep 08, 2023	101.17	101.70	100.78	100.98	649,209	+0.04(+0.04%)
Sep 07, 2023	101.14	101.50	100.04	100.94	931,020	-0.91(-0.90%)
Sep 06, 2023	102.84	103.32	101.56	101.85	873,485	-1.24(-1.20%)
Sep 05, 2023	103.87	104.06	102.70	103.09	663,310	-1.10(-1.06%)
Sep 01, 2023	104.95	104.95	103.32	104.19	767,918	+0.02(+0.02%)
Aug 31, 2023	104.15	105.10	104.00	104.17	1,044,940	+0.17(+0.16%)
Aug 30, 2023	103.50	105.10	103.41	104.00	591,391	+0.34(+0.33%)
Aug 29, 2023	102.79	103.82	102.54	103.66	603,354	+0.81(+0.78%)
Aug 28, 2023	101.82	103.24	101.82	102.86	502,010	+1.31(+1.29%)
Aug 25, 2023	100.79	102.02	100.41	101.55	463,460	+1.01(+1.01%)
Aug 24, 2023	101.50	102.22	100.53	100.54	476,730	-1.02(-1.01%)
Aug 23, 2023	101.23	102.50	101.08	101.56	724,145	+0.66(+0.65%)
Aug 22, 2023	100.12	101.34	99.83	100.90	551,499	+0.97(+0.97%)
Aug 21, 2023	99.85	100.33	99.52	99.93	460,209	+0.15(+0.15%)
Aug 18, 2023	99.25	100.12	98.95	99.78	556,910	-0.24(-0.24%)
Aug 17, 2023	100.71	101.44	99.66	100.02	551,289	-0.52(-0.52%)
Aug 16, 2023	101.07	101.82	100.52	100.54	424,264	-0.65(-0.64%)
Aug 15, 2023	101.60	101.73	100.59	101.19	538,915	-1.02(-1.00%)
Aug 14, 2023	101.32	102.41	101.32	102.21	538,392	+0.50(+0.49%)
Aug 11, 2023	101.58	101.97	101.16	101.71	488,268	-0.27(-0.27%)
Aug 10, 2023	103.03	103.47	101.46	101.98	547,209	-0.68(-0.66%)
Aug 09, 2023	102.93	103.31	101.83	102.66	554,941	-0.43(-0.42%)
Aug 08, 2023	104.16	104.53	102.70	103.09	773,981	-1.18(-1.13%)
Aug 07, 2023	104.84	104.95	104.06	104.27	605,899	-0.01(-0.01%)
Aug 04, 2023	104.33	105.74	103.84	104.28	647,646	-0.19(-0.18%)
Aug 03, 2023	105.11	106.67	104.43	104.47	1,202,299	-1.39(-1.31%)
Aug 02, 2023	103.69	106.58	102.04	105.85	1,654,518	+1.36(+1.30%)
Aug 01, 2023	103.62	104.68	103.44	104.50	1,460,052	+0.45(+0.43%)
Jul 31, 2023	103.17	104.09	102.62	104.05	997,918	+1.18(+1.15%)
Jul 28, 2023	104.06	104.09	102.83	102.86	1,035,416	-0.48(-0.47%)
Jul 27, 2023	104.41	104.41	103.27	103.35	741,670	-0.43(-0.42%)
Jul 26, 2023	104.49	104.68	103.38	103.78	767,083	-0.86(-0.82%)
Jul 25, 2023	103.92	104.80	103.86	104.63	616,042	+0.61(+0.59%)
Jul 24, 2023	103.93	105.00	103.80	104.03	582,819	-0.10(-0.09%)
Jul 21, 2023	105.35	105.65	104.03	104.12	1,024,760	-0.64(-0.61%)
Jul 20, 2023	105.27	105.96	104.34	104.76	1,005,479	-1.04(-0.98%)
Jul 19, 2023	105.41	105.83	104.59	105.80	674,711	+0.23(+0.21%)
Jul 18, 2023	104.78	106.04	104.45	105.58	756,964	+1.03(+0.99%)
Jul 17, 2023	104.38	104.99	103.97	104.55	501,603	-0.28(-0.27%)
Jul 14, 2023	105.46	105.46	103.25	104.83	624,909	-0.87(-0.83%)
Jul 13, 2023	104.97	105.93	104.90	105.70	721,761	+0.88(+0.84%)
Jul 12, 2023	106.15	106.34	104.63	104.82	869,853	-0.42(-0.40%)
Jul 11, 2023	104.64	105.32	104.00	105.24	1,007,993	+1.00(+0.96%)
Jul 10, 2023	103.62	105.41	103.38	104.24	1,002,594	+1.04(+1.01%)
Jul 07, 2023	105.53	106.01	102.85	103.20	1,369,401	-2.34(-2.22%)
Jul 06, 2023	102.41	105.79	102.20	105.54	1,358,151	+2.12(+2.05%)
Jul 05, 2023	101.38	103.51	100.86	103.42	1,238,639	+1.47(+1.45%)
Jul 03, 2023	102.48	102.56	101.82	101.94	439,066	-0.53(-0.52%)
Jun 30, 2023	101.95	102.85	101.75	102.47	926,424	+0.68(+0.67%)
Jun 29, 2023	100.22	102.13	99.95	101.79	781,547	+1.20(+1.19%)
Jun 28, 2023	101.26	101.66	100.22	100.60	630,755	-1.10(-1.08%)
Jun 27, 2023	100.59	101.85	100.44	101.70	500,797	+1.00(+1.00%)
Jun 26, 2023	99.80	100.91	99.80	100.69	549,567	+0.90(+0.91%)
Jun 23, 2023	100.46	100.87	99.18	99.79	1,123,148	-1.81(-1.78%)
Jun 22, 2023	102.77	102.78	101.36	101.60	520,145	-1.17(-1.14%)
Jun 21, 2023	102.95	103.36	102.21	102.77	757,765	-0.82(-0.79%)
Jun 20, 2023	103.35	103.93	102.78	103.58	575,213	-0.57(-0.55%)
Jun 16, 2023	104.43	104.71	103.75	104.15	1,405,916	+0.57(+0.55%)
Jun 15, 2023	103.30	104.38	103.06	103.58	816,890	+2.53(+2.50%)
May 08, 2023	101.44	101.48	100.59	101.06	525,097	-0.21(-0.21%)
May 05, 2023	100.08	101.72	99.86	101.27	910,504	+2.15(+2.17%)
May 04, 2023	97.82	100.02	97.15	99.12	1,026,601	+1.46(+1.50%)
May 03, 2023	93.72	98.27	93.72	97.66	1,570,288	+2.84(+2.99%)
May 02, 2023	95.56	95.71	93.47	94.82	1,053,865	-1.12(-1.17%)
May 01, 2023	95.63	96.72	95.63	95.94	937,854	+0.15(+0.15%)
Apr 28, 2023	94.48	95.85	94.45	95.80	600,256	+1.20(+1.27%)
Apr 27, 2023	93.44	94.78	93.09	94.60	767,243	+1.70(+1.83%)
Apr 26, 2023	93.57	93.78	92.59	92.90	621,979	-0.86(-0.92%)
Apr 25, 2023	94.79	95.33	93.64	93.76	597,244	-1.58(-1.66%)
Apr 24, 2023	95.56	95.73	94.68	95.34	527,017	-0.03(-0.03%)
Apr 21, 2023	96.20	96.31	95.10	95.37	913,774	-0.45(-0.47%)
Apr 20, 2023	95.34	96.00	95.31	95.82	759,070	+0.04(+0.04%)
Apr 19, 2023	96.58	96.65	95.63	95.78	664,448	-1.26(-1.30%)
Apr 18, 2023	97.66	97.94	96.48	97.03	846,056	-0.09(-0.09%)
Apr 17, 2023	96.79	97.18	96.03	97.12	950,977	+0.65(+0.68%)
Apr 14, 2023	96.95	98.19	96.10	96.47	673,216	-0.58(-0.59%)
Apr 13, 2023	96.52	97.28	96.37	97.04	920,312	+1.14(+1.19%)
Apr 12, 2023	97.16	97.42	95.65	95.90	804,776	-0.30(-0.31%)
Apr 11, 2023	96.43	96.91	95.93	96.21	763,378	+0.32(+0.34%)
Apr 10, 2023	95.17	95.89	94.80	95.88	688,403	+0.20(+0.21%)
Apr 06, 2023	95.60	96.08	95.10	95.68	576,209	-0.15(-0.15%)
Apr 05, 2023	97.34	97.44	95.50	95.83	658,277	-1.83(-1.88%)
Apr 04, 2023	98.06	98.42	97.19	97.66	662,071	-0.62(-0.64%)
Apr 03, 2023	98.44	98.96	97.83	98.28	1,017,014	-0.20(-0.20%)
Mar 31, 2023	97.08	98.84	96.99	98.48	934,883	+2.05(+2.13%)
Mar 30, 2023	96.86	96.92	96.14	96.43	563,388	+0.36(+0.38%)
Mar 29, 2023	95.55	96.12	95.10	96.07	632,405	+1.67(+1.77%)
Mar 28, 2023	94.11	94.57	93.90	94.40	618,868	+0.33(+0.35%)
Mar 27, 2023	94.11	94.71	93.70	94.07	1,024,288	+0.47(+0.50%)
Mar 24, 2023	92.50	93.77	92.05	93.60	676,153	+0.81(+0.87%)
Mar 23, 2023	94.02	94.50	92.18	92.79	768,541	-0.20(-0.22%)
Mar 22, 2023	94.56	95.41	92.97	93.00	685,678	-2.01(-2.12%)
Mar 21, 2023	95.26	95.75	94.24	95.01	423,365	+0.53(+0.56%)
Mar 20, 2023	93.96	95.33	93.96	94.48	570,776	+0.78(+0.83%)
Mar 17, 2023	95.43	95.43	93.24	93.70	1,589,965	-1.26(-1.33%)
Mar 16, 2023	93.02	95.42	92.79	94.96	890,810	+1.39(+1.48%)
Mar 15, 2023	93.45	94.31	92.21	93.57	795,258	-1.11(-1.17%)
Mar 14, 2023	94.61	94.82	93.10	94.68	828,693	+1.79(+1.92%)
Mar 13, 2023	90.89	93.74	90.56	92.90	1,250,133	+0.86(+0.94%)
Mar 10, 2023	93.85	93.85	91.46	92.04	748,985	-1.68(-1.80%)
Mar 09, 2023	94.99	96.00	93.65	93.72	1,310,252	-1.31(-1.38%)
Mar 08, 2023	95.05	95.46	94.62	95.03	936,831	-0.15(-0.15%)
Mar 07, 2023	95.39	96.02	94.87	95.17	952,672	-0.12(-0.12%)
Mar 06, 2023	96.67	97.28	95.07	95.29	787,657	-0.83(-0.87%)
Mar 03, 2023	95.72	96.22	95.27	96.12	963,789	+1.06(+1.11%)
Mar 02, 2023	93.11	95.25	92.97	95.07	1,299,060	+1.38(+1.47%)
Mar 01, 2023	94.68	95.38	93.40	93.69	838,915	-1.34(-1.41%)
Feb 28, 2023	94.70	95.67	94.70	95.03	981,511	-0.24(-0.25%)
Feb 27, 2023	96.12	96.40	94.80	95.27	986,830	+0.08(+0.08%)
Feb 24, 2023	96.42	96.48	94.55	95.19	1,436,234	-2.52(-2.58%)
Feb 23, 2023	95.75	97.76	95.60	97.71	1,449,611	+3.00(+3.17%)
Feb 22, 2023	93.83	95.11	91.62	94.71	1,672,318	+3.72(+4.09%)
Feb 21, 2023	92.87	92.97	90.27	90.99	1,671,020	-2.95(-3.14%)
Feb 17, 2023	93.55	94.23	92.76	93.94	1,252,771	-0.14(-0.14%)
Feb 16, 2023	93.77	95.00	93.26	94.08	585,216	-1.00(-1.05%)
Feb 15, 2023	93.41	95.27	93.21	95.08	768,555	+0.84(+0.89%)
Feb 14, 2023	94.18	94.86	93.36	94.23	593,869	-0.43(-0.45%)
Feb 13, 2023	92.92	94.67	92.67	94.66	711,270	+1.78(+1.92%)
Feb 10, 2023	92.72	93.16	92.48	92.88	754,368	-0.32(-0.34%)
Feb 09, 2023	95.63	95.63	92.81	93.20	1,083,518	-0.73(-0.77%)
Feb 08, 2023	94.84	95.14	93.59	93.92	681,496	-1.70(-1.78%)
Feb 07, 2023	94.79	95.89	93.88	95.63	892,478	+0.28(+0.29%)
Feb 06, 2023	97.07	97.55	95.10	95.35	792,714	-2.98(-3.03%)
Feb 03, 2023	98.71	99.18	97.77	98.33	724,981	-1.39(-1.40%)
Feb 02, 2023	99.14	101.06	98.88	99.72	1,397,008	+1.81(+1.85%)
Feb 01, 2023	95.71	98.25	95.44	97.91	939,663	+2.16(+2.26%)
Jan 31, 2023	94.36	95.75	93.91	95.75	672,031	+1.47(+1.56%)
Jan 30, 2023	94.75	95.79	94.20	94.28	602,680	-1.29(-1.35%)
Jan 27, 2023	95.16	96.02	94.76	95.57	778,153	+0.37(+0.39%)
Jan 26, 2023	96.03	96.35	94.68	95.20	564,615	-0.30(-0.31%)
Jan 25, 2023	94.14	95.82	93.57	95.50	788,322	+0.45(+0.47%)
Jan 24, 2023	95.13	95.42	93.74	95.06	1,166,077	-0.34(-0.36%)
Jan 23, 2023	93.78	95.69	93.19	95.40	1,110,610	+1.61(+1.71%)
Jan 20, 2023	92.67	93.83	91.79	93.79	5,711,214	+1.46(+1.58%)
Jan 19, 2023	92.66	93.27	91.72	92.33	1,265,466	-1.25(-1.33%)
Jan 18, 2023	95.11	95.96	93.49	93.58	1,047,128	-1.11(-1.18%)
Jan 17, 2023	94.86	95.82	94.61	94.69	1,104,340	-0.42(-0.44%)
Jan 13, 2023	93.97	95.40	93.83	95.11	1,181,282	+0.06(+0.06%)
Jan 12, 2023	96.84	96.84	94.78	95.05	1,027,405	-1.72(-1.78%)
Jan 11, 2023	96.24	97.01	96.04	96.77	771,859	+0.98(+1.02%)
Jan 10, 2023	94.96	96.11	94.69	95.79	801,621	+0.67(+0.70%)
Jan 09, 2023	96.04	97.30	94.96	95.12	1,170,293	+0.10(+0.10%)
Jan 06, 2023	93.31	95.70	92.86	95.03	846,340	+2.72(+2.95%)
Jan 05, 2023	91.89	92.95	91.16	92.31	856,998	-0.21(-0.23%)
Jan 04, 2023	91.68	93.43	91.24	92.52	960,878	+1.91(+2.11%)
Jan 03, 2023	90.06	91.14	89.57	90.61	1,008,045	+1.24(+1.39%)
Dec 30, 2022	88.86	89.68	88.45	89.37	777,363	-0.53(-0.59%)
Dec 29, 2022	88.26	90.14	87.96	89.91	517,856	+2.51(+2.87%)
Dec 28, 2022	88.84	89.44	87.27	87.40	560,753	-1.48(-1.67%)
Dec 27, 2022	87.85	89.11	87.54	88.88	495,130	+0.50(+0.57%)
Dec 23, 2022	88.11	88.54	87.16	88.38	492,639	+0.23(+0.26%)
Dec 22, 2022	88.51	88.75	86.43	88.14	710,443	-1.01(-1.13%)
Dec 21, 2022	88.38	89.52	88.07	89.15	736,521	+1.64(+1.87%)
Dec 20, 2022	87.09	87.63	86.60	87.51	811,576	+0.07(+0.08%)
Dec 19, 2022	87.83	88.28	86.94	87.45	722,989	-0.86(-0.98%)
Dec 16, 2022	88.75	89.28	88.03	88.31	2,027,556	-1.48(-1.65%)
Dec 15, 2022	91.66	91.67	89.61	89.79	882,484	-2.97(-3.20%)
Dec 14, 2022	92.99	94.27	91.84	92.76	905,076	-0.33(-0.35%)
Dec 13, 2022	95.23	95.47	92.21	93.09	1,001,496	+0.48(+0.52%)
Dec 12, 2022	91.33	92.62	90.80	92.61	791,287	+1.28(+1.40%)
Dec 09, 2022	91.59	92.34	91.30	91.33	830,171	-0.56(-0.61%)
Dec 08, 2022	90.75	92.00	90.53	91.89	754,421	+1.22(+1.35%)
Dec 07, 2022	90.54	91.20	90.03	90.67	1,060,878	-0.15(-0.17%)
Dec 06, 2022	90.24	90.87	89.50	90.82	1,550,973	+0.58(+0.64%)
Dec 05, 2022	90.05	91.11	89.73	90.25	848,852	-0.40(-0.45%)
Dec 02, 2022	89.51	90.78	89.51	90.65	670,263	-0.04(-0.04%)

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.

Garmin Ltd (NY: GRMN )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Garmin Ltd (NY: GRMN )

Historical Prices

Sections

Services

Decatur Daily Democrat