Garmin Ltd. (GRMN)
NYSE: GRMN · Real-Time Price · USD
174.83
+1.68 (0.97%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 173.85 | 175.18 | 173.28 | 174.83 | 174.83 | 0.97% | 475,526 |
| Sep 25, 2024 | 175.41 | 175.84 | 172.43 | 173.15 | 173.15 | -1.51% | 611,546 |
| Sep 24, 2024 | 175.00 | 175.85 | 173.79 | 175.81 | 175.81 | - | 685,000 |
| Sep 23, 2024 | 172.00 | 175.97 | 171.60 | 175.81 | 175.81 | 2.81% | 1,014,873 |
| Sep 20, 2024 | 170.00 | 171.76 | 169.26 | 171.00 | 171.00 | -0.44% | 1,447,072 |
| Sep 19, 2024 | 172.14 | 173.00 | 170.81 | 171.76 | 171.76 | 1.11% | 891,683 |
| Sep 18, 2024 | 171.88 | 172.59 | 169.27 | 169.87 | 169.87 | -1.00% | 975,518 |
| Sep 17, 2024 | 172.62 | 174.08 | 171.42 | 171.58 | 171.58 | -0.60% | 790,718 |
| Sep 16, 2024 | 173.45 | 174.04 | 171.60 | 172.62 | 172.62 | -0.03% | 797,956 |
| Sep 13, 2024 | 173.22 | 174.65 | 168.18 | 172.68 | 172.68 | -5.52% | 2,016,875 |
| Sep 12, 2024 | 182.08 | 183.10 | 180.77 | 182.76 | 181.97 | 0.01% | 580,439 |
| Sep 11, 2024 | 180.30 | 183.05 | 177.33 | 182.74 | 181.95 | 1.27% | 724,122 |
| Sep 10, 2024 | 183.07 | 183.12 | 179.42 | 180.44 | 179.66 | -1.37% | 584,391 |
| Sep 9, 2024 | 180.97 | 184.42 | 180.03 | 182.94 | 182.15 | 1.54% | 659,259 |
| Sep 6, 2024 | 180.91 | 182.26 | 179.21 | 180.17 | 179.39 | -0.34% | 627,748 |
| Sep 5, 2024 | 181.22 | 181.62 | 179.42 | 180.78 | 180.00 | -0.08% | 713,762 |
| Sep 4, 2024 | 179.99 | 181.45 | 179.35 | 180.93 | 180.15 | 0.46% | 695,543 |
| Sep 3, 2024 | 183.09 | 183.83 | 178.59 | 180.10 | 179.32 | -1.74% | 1,209,706 |
| Aug 30, 2024 | 181.36 | 183.88 | 180.67 | 183.29 | 182.50 | 1.46% | 1,180,210 |
| Aug 29, 2024 | 180.55 | 183.22 | 179.76 | 180.65 | 179.87 | 0.32% | 648,141 |
| Aug 28, 2024 | 180.70 | 182.36 | 179.06 | 180.08 | 179.30 | -0.32% | 498,776 |
| Aug 27, 2024 | 179.73 | 180.71 | 178.69 | 180.65 | 179.87 | 0.62% | 353,009 |
| Aug 26, 2024 | 180.01 | 181.26 | 178.95 | 179.53 | 178.75 | -0.13% | 624,431 |
| Aug 23, 2024 | 178.26 | 180.40 | 178.05 | 179.76 | 178.98 | 1.19% | 529,626 |
| Aug 22, 2024 | 178.63 | 179.59 | 177.51 | 177.65 | 176.88 | -0.45% | 542,857 |
| Aug 21, 2024 | 177.49 | 179.00 | 177.12 | 178.46 | 177.69 | 1.12% | 976,419 |
| Aug 20, 2024 | 176.12 | 177.37 | 175.60 | 176.48 | 175.72 | 0.32% | 528,649 |
| Aug 19, 2024 | 172.59 | 175.93 | 172.59 | 175.91 | 175.15 | 2.24% | 612,183 |
| Aug 16, 2024 | 170.95 | 172.08 | 170.48 | 172.06 | 171.32 | 0.73% | 728,219 |
| Aug 15, 2024 | 171.30 | 171.51 | 169.84 | 170.82 | 170.08 | 0.48% | 727,240 |
| Aug 14, 2024 | 169.66 | 170.05 | 168.22 | 170.00 | 169.27 | 0.20% | 531,864 |
| Aug 13, 2024 | 168.35 | 170.02 | 167.19 | 169.66 | 168.93 | 0.65% | 538,776 |
| Aug 12, 2024 | 167.42 | 169.06 | 165.89 | 168.56 | 167.83 | 0.68% | 834,524 |
| Aug 9, 2024 | 167.01 | 168.49 | 166.63 | 167.42 | 166.70 | 0.18% | 524,852 |
| Aug 8, 2024 | 162.35 | 167.41 | 161.45 | 167.12 | 166.40 | 2.94% | 571,659 |
| Aug 7, 2024 | 165.43 | 165.88 | 161.56 | 162.35 | 161.65 | -1.43% | 838,749 |
| Aug 6, 2024 | 161.64 | 165.89 | 160.81 | 164.71 | 164.00 | 1.91% | 860,673 |
| Aug 5, 2024 | 163.64 | 164.00 | 160.71 | 161.63 | 160.93 | -4.09% | 1,269,817 |
| Aug 2, 2024 | 169.33 | 170.29 | 166.01 | 168.52 | 167.79 | -1.48% | 943,885 |
| Aug 1, 2024 | 171.93 | 174.08 | 169.87 | 171.06 | 170.32 | -0.11% | 1,159,218 |
| Jul 31, 2024 | 175.45 | 177.19 | 169.59 | 171.25 | 170.51 | -4.51% | 1,939,270 |
| Jul 30, 2024 | 178.43 | 179.76 | 177.18 | 179.34 | 178.56 | 1.57% | 1,211,607 |
| Jul 29, 2024 | 177.94 | 178.16 | 176.37 | 176.56 | 175.80 | -0.78% | 758,536 |
| Jul 26, 2024 | 174.54 | 178.51 | 173.79 | 177.94 | 177.17 | 2.62% | 1,059,479 |
| Jul 25, 2024 | 172.91 | 175.24 | 171.75 | 173.40 | 172.65 | 0.32% | 560,707 |
| Jul 24, 2024 | 172.60 | 174.45 | 171.58 | 172.84 | 172.09 | 0.43% | 913,004 |
| Jul 23, 2024 | 172.76 | 172.98 | 171.80 | 172.10 | 171.36 | -0.36% | 341,092 |
| Jul 22, 2024 | 170.38 | 172.81 | 170.37 | 172.73 | 171.98 | 1.56% | 532,479 |
| Jul 19, 2024 | 171.08 | 171.78 | 169.20 | 170.07 | 169.34 | -0.59% | 666,690 |
| Jul 18, 2024 | 172.50 | 175.01 | 170.19 | 171.08 | 170.34 | -1.11% | 826,018 |
| Jul 17, 2024 | 173.74 | 174.51 | 172.58 | 173.00 | 172.25 | -0.43% | 611,475 |
| Jul 16, 2024 | 171.00 | 173.95 | 170.46 | 173.74 | 172.99 | 2.13% | 661,129 |
| Jul 15, 2024 | 169.06 | 170.84 | 168.31 | 170.12 | 169.38 | 0.78% | 900,764 |
| Jul 12, 2024 | 167.50 | 170.67 | 167.50 | 168.80 | 168.07 | 1.22% | 734,151 |
| Jul 11, 2024 | 163.80 | 167.20 | 163.80 | 166.76 | 166.04 | 2.03% | 857,906 |
| Jul 10, 2024 | 162.80 | 163.51 | 161.51 | 163.45 | 162.74 | 1.21% | 613,984 |
| Jul 9, 2024 | 161.54 | 162.85 | 161.03 | 161.49 | 160.79 | -0.02% | 744,272 |
| Jul 8, 2024 | 162.64 | 163.34 | 160.94 | 161.53 | 160.83 | -0.25% | 545,854 |
| Jul 5, 2024 | 161.51 | 162.21 | 160.09 | 161.93 | 161.23 | 0.48% | 819,198 |
| Jul 3, 2024 | 160.97 | 161.42 | 158.90 | 161.15 | 160.45 | -0.21% | 442,550 |
| Jul 2, 2024 | 160.73 | 161.91 | 160.29 | 161.49 | 160.79 | 0.24% | 808,072 |
| Jul 1, 2024 | 163.00 | 164.37 | 161.07 | 161.10 | 160.40 | -1.12% | 754,533 |
| Jun 28, 2024 | 161.89 | 163.95 | 161.41 | 162.92 | 162.22 | 0.56% | 1,139,766 |
| Jun 27, 2024 | 161.17 | 162.06 | 160.60 | 162.01 | 161.31 | 0.53% | 476,676 |
| Jun 26, 2024 | 160.18 | 161.46 | 159.72 | 161.16 | 160.46 | 0.53% | 609,410 |
| Jun 25, 2024 | 161.93 | 162.19 | 159.88 | 160.31 | 159.62 | -1.22% | 396,142 |
| Jun 24, 2024 | 161.53 | 163.49 | 161.16 | 162.29 | 161.59 | 0.52% | 423,784 |
| Jun 21, 2024 | 160.30 | 161.47 | 159.28 | 161.45 | 160.75 | 0.93% | 1,347,905 |
| Jun 20, 2024 | 160.37 | 161.38 | 159.20 | 159.96 | 159.27 | -0.47% | 539,766 |
| Jun 18, 2024 | 160.50 | 161.07 | 159.54 | 160.72 | 160.03 | 0.26% | 501,511 |
| Jun 17, 2024 | 158.90 | 160.85 | 158.38 | 160.30 | 159.61 | 0.48% | 605,165 |
| Jun 14, 2024 | 160.52 | 161.12 | 158.67 | 159.53 | 158.10 | -1.48% | 561,558 |
| Jun 13, 2024 | 164.01 | 164.89 | 160.55 | 161.93 | 160.48 | -1.38% | 809,575 |
| Jun 12, 2024 | 163.09 | 165.47 | 162.86 | 164.19 | 162.72 | 1.65% | 588,255 |
| Jun 11, 2024 | 161.99 | 162.00 | 160.20 | 161.52 | 160.07 | -0.68% | 870,773 |
| Jun 10, 2024 | 162.90 | 163.00 | 161.04 | 162.62 | 161.16 | -0.39% | 527,079 |
| Jun 7, 2024 | 163.30 | 164.59 | 163.05 | 163.26 | 161.80 | -0.40% | 324,302 |
| Jun 6, 2024 | 164.27 | 166.06 | 163.39 | 163.91 | 162.44 | -0.05% | 390,259 |
| Jun 5, 2024 | 163.45 | 164.16 | 162.69 | 164.00 | 162.53 | 0.59% | 506,554 |
| Jun 4, 2024 | 162.72 | 164.22 | 162.67 | 163.03 | 161.57 | -0.10% | 528,667 |
| Jun 3, 2024 | 163.31 | 164.00 | 162.12 | 163.20 | 161.74 | -0.40% | 623,957 |
| May 31, 2024 | 162.68 | 163.86 | 161.45 | 163.85 | 162.38 | 0.66% | 1,398,364 |
| May 30, 2024 | 162.48 | 164.95 | 161.82 | 162.77 | 161.31 | 0.69% | 778,941 |
| May 29, 2024 | 161.48 | 162.99 | 161.08 | 161.66 | 160.21 | -0.46% | 471,074 |
| May 28, 2024 | 162.92 | 163.34 | 161.86 | 162.40 | 160.95 | -0.86% | 704,866 |
| May 24, 2024 | 163.73 | 164.41 | 162.54 | 163.81 | 162.34 | 0.66% | 541,643 |
| May 23, 2024 | 162.27 | 163.39 | 160.81 | 162.73 | 161.27 | 0.41% | 890,133 |
| May 22, 2024 | 167.40 | 169.09 | 161.10 | 162.06 | 160.61 | -5.08% | 1,321,739 |
| May 21, 2024 | 170.14 | 170.98 | 169.49 | 170.73 | 169.20 | 0.32% | 510,060 |
| May 20, 2024 | 171.00 | 171.64 | 169.67 | 170.19 | 168.67 | -0.44% | 529,766 |
| May 17, 2024 | 170.58 | 171.47 | 169.50 | 170.94 | 169.41 | 0.56% | 525,781 |
| May 16, 2024 | 170.82 | 171.24 | 169.95 | 169.98 | 168.46 | -0.33% | 526,820 |
| May 15, 2024 | 170.27 | 171.10 | 170.11 | 170.55 | 169.02 | 0.38% | 596,976 |
| May 14, 2024 | 169.45 | 170.77 | 169.06 | 169.91 | 168.39 | 0.32% | 506,645 |
| May 13, 2024 | 169.17 | 169.82 | 168.80 | 169.36 | 167.84 | 0.25% | 369,865 |
| May 10, 2024 | 169.59 | 169.70 | 168.24 | 168.93 | 167.42 | -0.22% | 737,154 |
| May 9, 2024 | 170.16 | 170.16 | 168.45 | 169.30 | 167.78 | -0.39% | 552,479 |
| May 8, 2024 | 169.36 | 170.16 | 169.03 | 169.96 | 168.44 | - | 542,364 |
| May 7, 2024 | 167.95 | 170.87 | 167.20 | 169.96 | 168.44 | 1.24% | 878,611 |
| May 6, 2024 | 167.13 | 167.90 | 165.82 | 167.88 | 166.38 | 1.15% | 827,882 |