New Zealand markets closed

Garmin Ltd. (GRMN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
141.64-1.47 (-1.03%)
At close: 04:00PM EDT
141.64 0.00 (0.00%)
Pre-market: 06:06AM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024144.29144.88140.92141.64141.64891,600
12 Apr 2024144.90145.39142.67143.11143.11740,000
11 Apr 2024146.46146.99145.81146.08146.08509,800
10 Apr 2024146.83147.22145.39145.96145.96637,300
09 Apr 2024149.29149.50147.58148.38148.38537,200
08 Apr 2024147.91149.42147.82149.00149.00818,600
05 Apr 2024145.39147.71145.22147.53147.53603,400
04 Apr 2024147.01147.33144.84144.90144.90552,800
03 Apr 2024145.97146.63145.82146.04146.04549,500
02 Apr 2024147.16147.16145.20145.74145.74737,600
01 Apr 2024148.53148.91147.23147.36147.36625,700
28 Mar 2024148.44149.54148.05148.87148.87859,600
27 Mar 2024147.96148.18146.91147.98147.98709,500
26 Mar 2024146.52147.79146.52147.40147.40676,000
25 Mar 2024146.95147.85146.45146.68146.68520,700
22 Mar 2024147.87148.26146.91147.29147.29977,300
21 Mar 2024146.75148.50146.52148.14148.14628,400
20 Mar 2024146.32146.89145.45146.68146.68746,700
19 Mar 2024146.30146.76145.44146.48146.48747,500
18 Mar 2024146.20146.87145.81146.01146.01586,100
15 Mar 2024145.81147.29145.32145.75145.753,466,200
14 Mar 2024148.03148.88146.45147.03147.03985,700
14 Mar 20240.73 Dividend
13 Mar 2024149.00149.42148.09148.35147.62925,500
12 Mar 2024146.08148.89145.32148.45147.721,625,600
11 Mar 2024141.63146.67141.60145.99145.272,714,400
08 Mar 2024141.47142.73141.06141.94141.24832,100
07 Mar 2024140.50141.65139.77141.43140.73917,900
06 Mar 2024140.64141.78139.53139.95139.26999,900
05 Mar 2024139.53140.23138.30140.09139.401,149,200
04 Mar 2024137.06140.46137.00139.67138.981,281,500
01 Mar 2024137.00138.39136.79137.43136.75927,600
29 Feb 2024137.40138.06136.25137.35136.671,627,500
28 Feb 2024134.11139.49134.11137.30136.621,809,500
27 Feb 2024134.99135.34134.01134.69134.03936,400
26 Feb 2024134.94135.49133.16135.22134.551,352,300
23 Feb 2024134.64135.72133.61135.51134.841,236,800
22 Feb 2024134.77134.77131.20133.94133.282,101,500
21 Feb 2024129.99137.87128.89133.58132.922,561,000
20 Feb 2024121.61123.46121.20122.75122.151,233,300
16 Feb 2024123.63123.78122.10122.20121.601,602,400
15 Feb 2024122.97124.04122.89123.96123.35644,700
14 Feb 2024121.78122.89120.73122.83122.23723,700
13 Feb 2024121.89121.89120.06121.12120.52538,800
12 Feb 2024123.27123.93122.96123.62123.01714,000
09 Feb 2024122.27123.70121.90123.27122.66599,500
08 Feb 2024122.04122.46120.86122.32121.72596,200
07 Feb 2024121.81122.22121.00121.73121.13708,100
06 Feb 2024120.18121.93120.06121.81121.21570,100
05 Feb 2024119.52120.81119.31119.88119.29734,400
02 Feb 2024119.97120.94119.27120.41119.82722,000
01 Feb 2024120.04121.03119.15121.01120.41708,400
31 Jan 2024121.86121.86119.30119.49118.90935,900
30 Jan 2024123.98124.04121.74121.86121.261,038,900
29 Jan 2024124.38125.21123.73125.19124.57459,400
26 Jan 2024125.39125.75124.38124.74124.13488,100
25 Jan 2024124.80125.51124.15125.04124.42675,200
24 Jan 2024127.73127.73125.02125.11124.49632,500
23 Jan 2024126.46127.25125.89127.05126.42745,200
22 Jan 2024126.05127.36126.05126.71126.09658,900
19 Jan 2024124.73126.02124.50125.48124.861,334,300
18 Jan 2024124.08124.58123.14124.28123.67612,800
17 Jan 2024122.98123.64122.74123.37122.76699,200
16 Jan 2024123.20123.76122.51123.59122.98703,600
12 Jan 2024124.20124.29123.37123.85123.24521,000
11 Jan 2024123.25123.55121.98123.18122.57621,400
10 Jan 2024122.67123.46122.35123.25122.64567,200
09 Jan 2024122.20122.52121.32121.88121.28934,700
08 Jan 2024122.06123.19121.72123.02122.41795,200
05 Jan 2024123.78124.36122.64122.85122.25864,600
04 Jan 2024123.94124.70123.75123.81123.20660,900
03 Jan 2024125.55125.99123.94124.15123.54728,100
02 Jan 2024127.55128.60126.03126.56125.941,023,300
29 Dec 2023128.40128.95128.08128.54127.91622,300
28 Dec 2023128.54129.06128.25128.76128.13440,100
27 Dec 2023129.00129.32128.34128.67128.04443,300
26 Dec 2023127.85129.06127.77128.91128.28488,000
22 Dec 2023127.40128.80127.39128.06127.43730,100
21 Dec 2023126.98127.45126.47127.42126.79486,200
20 Dec 2023126.75128.12126.01126.05125.43623,500
19 Dec 2023126.47127.42126.47127.04126.41659,000
18 Dec 2023125.45126.51125.06126.46125.84582,300
15 Dec 2023125.60126.64125.15126.13125.513,125,400
14 Dec 2023126.83126.83124.97125.60124.98960,600
14 Dec 20230.73 Dividend
13 Dec 2023125.88126.99124.73126.89125.54962,000
12 Dec 2023125.14125.90124.69125.53124.19610,600
11 Dec 2023124.42125.69124.08125.20123.87616,400
08 Dec 2023124.47124.92124.14124.59123.26644,600
07 Dec 2023125.06125.40123.98124.39123.07630,300
06 Dec 2023124.66125.99124.10125.08123.75932,600
05 Dec 2023123.77124.63123.25124.18122.86720,600
04 Dec 2023122.97124.53122.34124.18122.861,106,200
01 Dec 2023122.04123.72121.70123.64122.32575,000
30 Nov 2023121.14122.50120.97122.24120.941,653,500
29 Nov 2023121.65122.19120.96121.00119.71559,900
28 Nov 2023121.58122.27121.09121.39120.10823,200
27 Nov 2023121.03121.93120.77121.47120.18659,700
24 Nov 2023120.28121.27120.28121.03119.74254,400
22 Nov 2023120.02120.87119.75120.37119.09499,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...