New Zealand markets closed

Garmin Ltd. (GRMN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.37-2.04 (-1.65%)
At close: 04:03PM EST
121.37 0.00 (0.00%)
After hours: 05:30PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2022121.56122.78118.20121.37121.371,091,600
24 Jan 2022119.00123.69117.97123.41123.411,621,100
21 Jan 2022122.71124.38120.88121.44121.443,342,300
20 Jan 2022131.99131.99123.20123.29123.291,941,000
19 Jan 2022133.32133.79131.16131.23131.231,118,500
18 Jan 2022131.14133.60130.81132.78132.781,464,300
14 Jan 2022131.56132.66130.21132.38132.381,051,900
13 Jan 2022132.20132.80130.90132.15132.15885,100
12 Jan 2022131.54132.75131.27132.00132.00738,900
11 Jan 2022130.27132.28129.47131.78131.78667,400
10 Jan 2022130.04131.09128.04130.05130.05960,900
07 Jan 2022132.50133.06130.87130.95130.95729,600
06 Jan 2022132.84134.01131.46132.78132.78821,600
05 Jan 2022136.56138.25133.05133.05133.051,479,600
04 Jan 2022134.56135.31133.05133.57133.57743,200
03 Jan 2022136.58136.96132.91133.55133.55812,000
31 Dec 2021136.55137.01135.43136.17136.17393,000
30 Dec 2021136.78137.79136.03136.71136.71351,100
29 Dec 2021135.99136.69135.23136.02136.02669,900
28 Dec 2021136.21136.77135.09135.76135.76426,300
27 Dec 2021135.00136.07134.35135.94135.94333,600
23 Dec 2021134.63135.44134.37134.48134.48390,000
22 Dec 2021132.10134.31132.10134.10134.10553,500
21 Dec 2021130.31133.03130.31132.84132.84739,000
20 Dec 2021130.69130.79128.03129.31129.31989,600
17 Dec 2021133.81134.37132.14132.23132.232,104,600
16 Dec 2021135.07136.63134.02134.29134.291,168,400
15 Dec 2021134.69135.62132.85135.43135.43723,200
14 Dec 2021133.20134.62133.00134.13134.131,138,600
14 Dec 20210.67 Dividend
13 Dec 2021135.59136.89134.55134.69134.02701,100
10 Dec 2021137.00137.51135.70136.11135.43745,200
09 Dec 2021139.24139.24135.26135.36134.69661,800
08 Dec 2021136.61139.49136.61138.97138.28632,100
07 Dec 2021136.00138.79134.81137.96137.27415,100
06 Dec 2021135.49136.00133.56134.00133.331,421,400
03 Dec 2021134.13136.04133.71135.06134.391,188,700
02 Dec 2021132.62134.67132.42134.03133.361,142,200
01 Dec 2021135.37137.90132.23132.23131.571,449,400
30 Nov 2021138.64138.64132.29133.54132.882,161,400
29 Nov 2021140.50140.93138.13139.24138.55677,700
26 Nov 2021140.02140.42138.30139.39138.70580,500
24 Nov 2021141.87143.89140.84143.11142.40783,000
23 Nov 2021142.50143.22141.80142.78142.07601,900
22 Nov 2021142.59144.52142.40142.50141.791,050,000
19 Nov 2021144.87145.31142.25142.80142.091,735,000
18 Nov 2021146.20146.57143.57144.54143.82881,100
17 Nov 2021146.22146.36144.04144.83144.11602,000
16 Nov 2021145.57147.04145.20145.91145.18821,500
15 Nov 2021143.50145.49142.84145.28144.56610,800
12 Nov 2021145.16145.16142.10143.08142.37500,400
11 Nov 2021144.18144.59141.93142.04141.33591,000
10 Nov 2021144.63144.63141.93143.03142.32593,700
09 Nov 2021146.10148.87143.97144.94144.22706,700
08 Nov 2021143.04146.58143.04146.46145.731,105,300
05 Nov 2021143.65144.11140.72142.18141.47903,700
04 Nov 2021143.36143.84142.10142.70141.99840,300
03 Nov 2021144.17144.60141.73143.14142.431,165,300
02 Nov 2021142.01145.31141.64144.25143.531,055,700
01 Nov 2021144.48144.77140.88141.33140.631,033,300
29 Oct 2021144.51145.23142.20143.60142.891,237,400
28 Oct 2021145.87147.59144.24145.05144.331,258,000
27 Oct 2021158.59158.59145.31146.21145.481,802,300
26 Oct 2021164.81164.81159.43160.30159.50975,800
25 Oct 2021165.12165.71163.87164.06163.24502,900
22 Oct 2021164.00165.84163.12165.15164.33496,100
21 Oct 2021163.05164.71161.48164.00163.18613,100
20 Oct 2021159.42162.72159.31162.31161.50707,600
19 Oct 2021159.92161.00159.07159.53158.74546,500
18 Oct 2021155.59159.68155.59159.40158.61579,300
15 Oct 2021158.87158.87155.71156.13155.35740,500
14 Oct 2021156.07158.16156.07157.25156.47543,000
13 Oct 2021155.20155.95154.31154.77154.00545,600
12 Oct 2021154.09155.22153.33153.84153.07361,700
11 Oct 2021155.00155.78153.29153.56152.80552,400
08 Oct 2021157.20157.20154.46155.46154.69447,500
07 Oct 2021157.66159.58156.05156.60155.82812,700
06 Oct 2021155.94157.37154.69156.29155.51503,400
05 Oct 2021156.00158.04153.33157.28156.50734,000
04 Oct 2021154.92155.63153.64155.26154.49893,600
01 Oct 2021156.07156.29152.49155.11154.34549,100
30 Sep 2021159.00160.24155.22155.46154.69886,300
29 Sep 2021158.74160.72157.74158.01157.22644,400
28 Sep 2021161.71161.76157.10158.05157.261,099,100
27 Sep 2021172.36172.36162.28162.61161.801,004,300
24 Sep 2021170.75173.29170.10172.62171.76534,500
23 Sep 2021169.73172.82169.36171.81170.96670,100
22 Sep 2021167.50169.92167.00169.35168.51787,200
21 Sep 2021168.24168.47166.18166.30165.47447,300
20 Sep 2021165.34167.21164.00166.98166.15842,600
17 Sep 2021167.71168.98165.87167.26166.431,441,500
16 Sep 2021168.73169.14166.78168.62167.78658,700
15 Sep 2021169.67169.77167.45169.13168.29741,000
14 Sep 2021171.60172.11169.05169.47168.63606,800
14 Sep 20210.67 Dividend
13 Sep 2021173.90174.31170.05171.25169.73828,500
10 Sep 2021174.30174.89172.49172.59171.06440,700
09 Sep 2021172.45174.24172.24173.11171.57506,400
08 Sep 2021173.67174.15172.75173.11171.57630,900
07 Sep 2021176.08176.60173.36174.50172.95607,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...