Advertisement
U.S. markets open in 1 hour 54 minutes

Garmin Ltd. (GRMN)

NYSE - NYSE Delayed Price. Currency in USD
147.98+0.58 (+0.39%)
At close: 04:00PM EDT
147.00 -0.98 (-0.66%)
Pre-Market: 07:17AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024147.96148.18146.91147.98147.98709,500
Mar 26, 2024146.52147.79146.52147.40147.40676,000
Mar 25, 2024146.95147.85146.45146.68146.68520,700
Mar 22, 2024147.87148.26146.91147.29147.29977,300
Mar 21, 2024146.75148.50146.52148.14148.14628,400
Mar 20, 2024146.32146.89145.45146.68146.68746,700
Mar 19, 2024146.30146.76145.44146.48146.48747,500
Mar 18, 2024146.20146.87145.81146.01146.01586,100
Mar 15, 2024145.81147.29145.32145.75145.753,466,200
Mar 14, 2024148.03148.88146.45147.03147.03985,700
Mar 14, 20240.73 Dividend
Mar 13, 2024149.00149.42148.09148.35147.62925,500
Mar 12, 2024146.08148.89145.32148.45147.721,625,600
Mar 11, 2024141.63146.67141.60145.99145.272,714,400
Mar 08, 2024141.47142.73141.06141.94141.24832,100
Mar 07, 2024140.50141.65139.77141.43140.73917,900
Mar 06, 2024140.64141.78139.53139.95139.26999,900
Mar 05, 2024139.53140.23138.30140.09139.401,149,200
Mar 04, 2024137.06140.46137.00139.67138.981,281,500
Mar 01, 2024137.00138.39136.79137.43136.75927,600
Feb 29, 2024137.40138.06136.25137.35136.671,627,500
Feb 28, 2024134.11139.49134.11137.30136.621,809,500
Feb 27, 2024134.99135.34134.01134.69134.03936,400
Feb 26, 2024134.94135.49133.16135.22134.551,352,300
Feb 23, 2024134.64135.72133.61135.51134.841,236,800
Feb 22, 2024134.77134.77131.20133.94133.282,101,500
Feb 21, 2024129.99137.87128.89133.58132.922,561,000
Feb 20, 2024121.61123.46121.20122.75122.151,233,300
Feb 16, 2024123.63123.78122.10122.20121.601,602,400
Feb 15, 2024122.97124.04122.89123.96123.35644,700
Feb 14, 2024121.78122.89120.73122.83122.23723,700
Feb 13, 2024121.89121.89120.06121.12120.52538,800
Feb 12, 2024123.27123.93122.96123.62123.01714,000
Feb 09, 2024122.27123.70121.90123.27122.66599,500
Feb 08, 2024122.04122.46120.86122.32121.72596,200
Feb 07, 2024121.81122.22121.00121.73121.13708,100
Feb 06, 2024120.18121.93120.06121.81121.21570,100
Feb 05, 2024119.52120.81119.31119.88119.29734,400
Feb 02, 2024119.97120.94119.27120.41119.82722,000
Feb 01, 2024120.04121.03119.15121.01120.41708,400
Jan 31, 2024121.86121.86119.30119.49118.90935,900
Jan 30, 2024123.98124.04121.74121.86121.261,038,900
Jan 29, 2024124.38125.21123.73125.19124.57459,400
Jan 26, 2024125.39125.75124.38124.74124.13488,100
Jan 25, 2024124.80125.51124.15125.04124.42675,200
Jan 24, 2024127.73127.73125.02125.11124.49632,500
Jan 23, 2024126.46127.25125.89127.05126.42745,200
Jan 22, 2024126.05127.36126.05126.71126.09658,900
Jan 19, 2024124.73126.02124.50125.48124.861,334,300
Jan 18, 2024124.08124.58123.14124.28123.67612,800
Jan 17, 2024122.98123.64122.74123.37122.76699,200
Jan 16, 2024123.20123.76122.51123.59122.98703,600
Jan 12, 2024124.20124.29123.37123.85123.24521,000
Jan 11, 2024123.25123.55121.98123.18122.57621,400
Jan 10, 2024122.67123.46122.35123.25122.64567,200
Jan 09, 2024122.20122.52121.32121.88121.28934,700
Jan 08, 2024122.06123.19121.72123.02122.41795,200
Jan 05, 2024123.78124.36122.64122.85122.25864,600
Jan 04, 2024123.94124.70123.75123.81123.20660,900
Jan 03, 2024125.55125.99123.94124.15123.54728,100
Jan 02, 2024127.55128.60126.03126.56125.941,023,300
Dec 29, 2023128.40128.95128.08128.54127.91622,300
Dec 28, 2023128.54129.06128.25128.76128.13440,100
Dec 27, 2023129.00129.32128.34128.67128.04443,300
Dec 26, 2023127.85129.06127.77128.91128.28488,000
Dec 22, 2023127.40128.80127.39128.06127.43730,100
Dec 21, 2023126.98127.45126.47127.42126.79486,200
Dec 20, 2023126.75128.12126.01126.05125.43623,500
Dec 19, 2023126.47127.42126.47127.04126.41659,000
Dec 18, 2023125.45126.51125.06126.46125.84582,300
Dec 15, 2023125.60126.64125.15126.13125.513,125,400
Dec 14, 2023126.83126.83124.97125.60124.98960,600
Dec 14, 20230.73 Dividend
Dec 13, 2023125.88126.99124.73126.89125.54962,000
Dec 12, 2023125.14125.90124.69125.53124.19610,600
Dec 11, 2023124.42125.69124.08125.20123.87616,400
Dec 08, 2023124.47124.92124.14124.59123.26644,600
Dec 07, 2023125.06125.40123.98124.39123.07630,300
Dec 06, 2023124.66125.99124.10125.08123.75932,600
Dec 05, 2023123.77124.63123.25124.18122.86720,600
Dec 04, 2023122.97124.53122.34124.18122.861,106,200
Dec 01, 2023122.04123.72121.70123.64122.32575,000
Nov 30, 2023121.14122.50120.97122.24120.941,653,500
Nov 29, 2023121.65122.19120.96121.00119.71559,900
Nov 28, 2023121.58122.27121.09121.39120.10823,200
Nov 27, 2023121.03121.93120.77121.47120.18659,700
Nov 24, 2023120.28121.27120.28121.03119.74254,400
Nov 22, 2023120.02120.87119.75120.37119.09499,200
Nov 21, 2023119.91120.52119.27119.32118.051,065,900
Nov 20, 2023119.26120.40118.79120.07118.79449,000
Nov 17, 2023119.67119.86119.19119.51118.241,453,100
Nov 16, 2023118.51119.47118.51119.13117.86506,900
Nov 15, 2023118.93120.25118.82118.84117.57589,900
Nov 14, 2023117.30119.58117.30118.93117.66662,200
Nov 13, 2023116.45116.88116.01116.48115.24563,000
Nov 10, 2023116.00116.64115.53116.62115.38458,300
Nov 09, 2023116.39116.39115.34115.36114.13482,100
Nov 08, 2023115.09116.38114.76116.08114.84789,200
Nov 07, 2023116.29116.45114.49114.70113.48833,200
Nov 06, 2023115.50116.35115.35116.29115.05613,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...