New Zealand markets open in 5 hours 37 minutes

Garmin Ltd. (GRMN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.25-1.34 (-1.35%)
As of 12:23PM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202298.3998.3197.3898.2598.25242,478
16 Aug 202298.79100.3698.7999.5999.59486,300
15 Aug 202299.52100.0298.5299.5399.53744,500
12 Aug 202299.66100.3699.12100.07100.07705,900
11 Aug 202298.59100.2698.1798.6798.671,535,900
10 Aug 202297.1998.8896.5998.3298.321,117,000
09 Aug 202297.6697.8895.0295.1295.121,022,700
08 Aug 202298.31100.4197.9598.5598.55838,100
05 Aug 202296.7597.8595.8797.6097.60579,500
04 Aug 202297.9898.3697.1797.8197.81548,400
03 Aug 202296.9098.2196.5097.8297.82831,300
02 Aug 202298.2598.8596.4396.4896.481,042,700
01 Aug 202296.6998.8096.4598.2798.27826,900
29 Jul 202298.6299.7496.9697.6297.621,190,500
28 Jul 202293.6698.1093.6698.0498.041,722,400
27 Jul 202293.1895.3192.3193.5693.563,358,300
26 Jul 2022103.07103.40101.82102.50102.501,242,600
25 Jul 2022104.79104.79102.95104.08104.08642,100
22 Jul 2022108.32108.32104.63104.95104.95902,400
21 Jul 2022106.53107.89106.00107.89107.89796,500
20 Jul 2022103.69106.88103.56106.22106.221,111,200
19 Jul 2022101.93103.44101.33103.24103.24895,000
18 Jul 2022100.48101.1199.3799.7799.771,211,700
15 Jul 202299.69100.9798.4599.9099.905,253,500
14 Jul 202298.9299.3796.4297.9697.961,092,400
13 Jul 2022100.33101.3698.77100.20100.20998,500
12 Jul 2022100.86102.98100.14101.75101.75870,000
11 Jul 2022102.63103.03100.30100.60100.60710,100
08 Jul 2022102.72103.80101.82102.98102.981,233,600
07 Jul 2022101.00104.42100.53104.02104.02823,500
06 Jul 2022100.93101.2599.52100.61100.61655,200
05 Jul 202297.07100.0296.0499.9599.95916,100
01 Jul 202298.2598.9196.2598.4998.49749,800
30 Jun 202297.7499.1496.9498.2598.25739,300
29 Jun 202298.2399.3397.1999.0399.03726,100
28 Jun 2022100.99101.8598.0698.1898.18711,700
27 Jun 2022100.02101.4599.22100.15100.15796,700
24 Jun 202299.10100.1898.50100.13100.131,450,700
23 Jun 202296.7698.9496.5498.8898.88863,800
22 Jun 202294.6597.2294.6596.4896.481,072,400
21 Jun 202294.8496.1594.3595.6595.65944,600
17 Jun 202293.5794.4292.6393.4793.471,803,500
16 Jun 202294.4495.4392.5392.7892.781,189,600
16 Jun 20220.73 Dividend
15 Jun 202296.9398.3795.2196.9896.25874,700
14 Jun 202297.7098.3996.3696.7295.99905,900
13 Jun 202297.0898.5096.2697.5396.80925,100
10 Jun 2022100.76100.8599.1599.9399.18581,100
09 Jun 2022102.85104.16101.87101.88101.11674,900
08 Jun 2022105.04105.26103.27103.56102.78592,300
07 Jun 2022103.37105.88103.17105.79104.99503,700
06 Jun 2022105.25105.91104.09104.61103.82570,600
03 Jun 2022106.01106.33104.43104.81104.02418,800
02 Jun 2022103.50107.12103.30106.99106.18592,600
01 Jun 2022106.94107.12102.74103.51102.73738,200
31 May 2022105.14106.05103.80105.62104.821,837,900
27 May 2022103.40105.59103.02105.54104.75557,100
26 May 2022100.18103.02100.18102.49101.72566,000
25 May 202298.47100.1398.4799.3498.59896,300
24 May 2022100.58101.1496.7998.9498.201,164,500
23 May 2022101.80101.87100.01101.37100.61579,400
20 May 2022102.12102.4197.42100.6599.891,250,500
19 May 2022100.89101.99100.25100.78100.02964,500
18 May 2022103.08103.40100.44101.20100.441,053,400
17 May 2022103.23104.96102.26104.55103.76793,200
16 May 2022100.52101.9999.75101.27100.51668,800
13 May 2022100.43102.39100.24101.36100.60571,000
12 May 202297.60100.2997.3699.4798.72759,200
11 May 2022100.72102.8597.6297.9597.21870,300
10 May 2022104.35104.9899.83101.24100.48832,600
09 May 2022104.18105.50102.33102.70101.93700,300
06 May 2022107.46108.17104.71106.03105.23709,500
05 May 2022112.41112.82107.56108.75107.93750,100
04 May 2022111.50114.39110.00114.20113.34731,800
03 May 2022111.19112.64110.93111.79110.95779,900
02 May 2022109.90112.11109.61111.81110.971,231,800
29 Apr 2022109.78112.34109.61109.74108.911,388,100
28 Apr 2022109.27112.26109.01110.64109.811,285,500
27 Apr 2022109.00110.13107.53109.50108.682,377,000
26 Apr 2022112.56112.56109.99110.00109.171,471,700
25 Apr 2022110.14112.96109.41112.81111.96953,600
22 Apr 2022112.60113.23110.00110.50109.67826,100
21 Apr 2022116.11117.20112.91113.23112.38565,400
20 Apr 2022114.33115.34113.20114.68113.82555,400
19 Apr 2022111.00113.25111.00113.20112.35607,200
18 Apr 2022110.59111.45109.89110.57109.74603,400
14 Apr 2022113.43113.79111.27111.31110.47539,000
13 Apr 2022111.75113.25111.44113.07112.22544,600
12 Apr 2022113.13114.83111.14111.82110.98764,200
11 Apr 2022114.00114.32111.46111.74110.90777,100
08 Apr 2022115.19115.67113.43114.24113.38875,800
07 Apr 2022113.05115.87113.02115.35114.48963,000
06 Apr 2022115.70115.97113.37114.28113.42965,400
05 Apr 2022118.58118.67116.64117.04116.16684,500
04 Apr 2022116.82119.21116.74118.75117.86707,500
01 Apr 2022119.50120.03115.50116.11115.241,001,600
31 Mar 2022119.88120.98118.51118.61117.721,024,400
30 Mar 2022121.00121.68119.68120.29119.38778,400
29 Mar 2022120.69121.74120.17121.39120.48762,100
28 Mar 2022116.43119.10116.16118.87117.98709,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...