Skip to main content

Garmin Ltd (NY: GRMN )

204.92 +38.65 (+23.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 186.10 207.22 186.10 204.92 3,030,676 +38.65(+23.25%)
Oct 29, 2024 164.56 167.89 164.01 166.27 1,378,186 -0.02(-0.01%)
Oct 28, 2024 163.21 166.39 163.11 166.29 950,607 +3.99(+2.46%)
Oct 25, 2024 161.97 163.28 161.97 162.30 757,486 +0.37(+0.23%)
Oct 24, 2024 163.09 163.74 161.28 161.93 969,944 +0.35(+0.22%)
Oct 23, 2024 162.32 162.71 160.94 161.58 707,952 -1.42(-0.87%)
Oct 22, 2024 165.21 165.32 162.57 163.00 827,767 -3.47(-2.08%)
Oct 21, 2024 166.93 167.80 166.32 166.47 463,594 -1.11(-0.66%)
Oct 18, 2024 168.23 168.79 166.40 167.58 740,979 +1.06(+0.64%)
Oct 17, 2024 168.03 168.70 166.32 166.52 518,397 -0.58(-0.35%)
Oct 16, 2024 166.87 167.92 166.87 167.10 434,480 +0.26(+0.16%)
Oct 15, 2024 167.70 168.71 166.36 166.84 857,799 -1.12(-0.67%)
Oct 14, 2024 166.21 168.56 166.10 167.96 586,646 +2.07(+1.25%)
Oct 11, 2024 165.90 166.80 165.53 165.89 531,606 +0.19(+0.11%)
Oct 10, 2024 164.41 165.98 163.10 165.70 644,502 +0.39(+0.24%)
Oct 09, 2024 164.63 165.41 163.70 165.31 704,309 +0.68(+0.41%)
Oct 08, 2024 164.46 165.12 163.66 164.63 821,938 +1.50(+0.92%)
Oct 07, 2024 164.00 165.00 160.94 163.13 1,238,828 -6.90(-4.06%)
Oct 04, 2024 170.53 170.94 167.92 170.03 660,308 +0.90(+0.53%)
Oct 03, 2024 171.19 171.88 168.56 169.13 791,041 -2.92(-1.70%)
Oct 02, 2024 172.70 174.59 171.54 172.05 603,005 -0.68(-0.39%)
Oct 01, 2024 176.14 176.35 172.69 172.73 602,346 -3.30(-1.87%)
Sep 30, 2024 174.27 176.15 173.35 176.03 1,172,390 +2.04(+1.17%)
Sep 27, 2024 174.29 175.77 173.64 173.99 800,273 -0.84(-0.48%)
Sep 26, 2024 173.85 175.18 173.28 174.83 475,516 +1.68(+0.97%)
Sep 25, 2024 175.41 175.84 172.43 173.15 611,454 -2.66(-1.51%)
Sep 24, 2024 175.00 175.85 173.79 175.81 685,000 +0.00(+0.00%)
Sep 23, 2024 172.00 175.97 171.60 175.81 1,014,873 +4.81(+2.81%)
Sep 20, 2024 170.00 171.76 169.26 171.00 1,447,072 -0.76(-0.44%)
Sep 19, 2024 172.14 173.00 170.81 171.76 891,683 +1.89(+1.11%)
Sep 18, 2024 171.88 172.59 169.27 169.87 975,760 -1.71(-1.00%)
Sep 17, 2024 172.62 174.08 171.42 171.58 790,718 -1.04(-0.60%)
Sep 16, 2024 173.45 174.04 171.60 172.62 797,955 -0.06(-0.03%)
Sep 13, 2024 173.22 174.65 168.18 172.68 2,016,875 -9.33(-5.13%)
Sep 12, 2024 181.33 182.35 180.02 182.01 582,800 +0.02(+0.01%)
Sep 11, 2024 179.56 182.30 176.60 181.99 727,134 +2.29(+1.27%)
Sep 10, 2024 182.32 182.36 178.68 179.70 586,799 -2.49(-1.37%)
Sep 09, 2024 180.23 183.66 179.29 182.19 661,976 +2.76(+1.54%)
Sep 06, 2024 180.17 181.52 178.47 179.43 630,334 -0.61(-0.34%)
Sep 05, 2024 180.48 180.88 178.68 180.04 716,698 -0.15(-0.08%)
Sep 04, 2024 179.25 180.71 178.61 180.19 724,264 +0.83(+0.46%)
Sep 03, 2024 182.34 183.08 177.86 179.36 1,214,689 -3.18(-1.74%)
Aug 30, 2024 180.62 183.12 179.93 182.54 1,185,073 +2.63(+1.46%)
Aug 29, 2024 179.81 182.47 179.02 179.91 650,811 +0.57(+0.32%)
Aug 28, 2024 179.96 181.61 178.32 179.34 500,831 -0.57(-0.32%)
Aug 27, 2024 178.99 179.96 177.95 179.91 354,457 +1.12(+0.62%)
Aug 26, 2024 179.27 180.52 178.22 178.79 627,004 -0.23(-0.13%)
Aug 23, 2024 177.53 179.66 177.32 179.02 531,808 +2.10(+1.19%)
Aug 22, 2024 177.90 178.85 176.78 176.92 545,093 -0.81(-0.45%)
Aug 21, 2024 176.76 178.26 176.39 177.73 980,443 +1.97(+1.12%)
Aug 20, 2024 175.40 176.64 174.88 175.76 530,827 +0.57(+0.32%)
Aug 19, 2024 171.88 175.21 171.88 175.19 614,706 +3.83(+2.24%)
Aug 16, 2024 170.25 171.37 169.78 171.35 731,220 +1.24(+0.73%)
Aug 15, 2024 170.60 170.80 169.14 170.12 730,236 +0.82(+0.48%)
Aug 14, 2024 168.96 169.35 167.53 169.30 534,055 +0.34(+0.20%)
Aug 13, 2024 167.66 169.32 166.50 168.96 540,996 +1.10(+0.65%)
Aug 12, 2024 166.73 168.37 165.20 167.87 837,962 +1.13(+0.68%)
Aug 09, 2024 166.32 167.80 165.95 166.73 527,014 +0.30(+0.18%)
Aug 08, 2024 161.68 166.72 160.79 166.43 573,995 +4.75(+2.94%)
Aug 07, 2024 164.75 165.20 160.89 161.68 842,205 -2.35(-1.43%)
Aug 06, 2024 160.98 165.21 160.15 164.03 864,219 +3.07(+1.91%)
Aug 05, 2024 162.97 163.33 160.05 160.97 1,275,047 -6.86(-4.09%)
Aug 02, 2024 168.63 169.59 165.32 167.83 948,804 -2.53(-1.49%)
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.