Skip to main content
Garmin Ltd. (GRMN)
NYSE: GRMN · Real-Time Price · USD
205.59
-1.78 (-0.86%)
Nov 20, 2024, 4:00 PM EST - Market closed

Garmin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024206.24207.13204.16205.59205.59-0.86%837,234
Nov 19, 2024207.28209.30206.61207.37207.37-0.91%745,808
Nov 18, 2024208.60211.01208.08209.27209.270.40%938,783
Nov 15, 2024210.37211.75208.16208.43208.43-1.39%691,220
Nov 14, 2024213.92215.55211.17211.37211.37-0.76%1,037,085
Nov 13, 2024214.03214.53212.83212.98212.98-0.28%788,654
Nov 12, 2024212.23214.04211.95213.58213.580.48%1,160,651
Nov 11, 2024213.00214.83211.97212.56212.56-0.08%807,567
Nov 8, 2024210.92214.62210.45212.72212.721.13%1,143,309
Nov 7, 2024210.14212.28209.53210.34210.340.32%903,423
Nov 6, 2024207.06210.33205.42209.67209.672.66%1,079,027
Nov 5, 2024200.48204.84200.34204.23204.231.99%1,189,406
Nov 4, 2024197.07200.88196.39200.24200.241.04%937,033
Nov 1, 2024198.78201.06196.31198.18198.18-0.09%1,708,179
Oct 31, 2024204.50204.80197.95198.35198.35-3.21%2,064,934
Oct 30, 2024186.10207.22186.10204.92204.9223.25%3,031,869
Oct 29, 2024164.56167.89164.01166.27166.27-0.01%1,378,307
Oct 28, 2024163.21166.39163.11166.29166.292.46%950,623
Oct 25, 2024161.97163.28161.97162.30162.300.23%757,486
Oct 24, 2024163.09163.74161.28161.93161.930.22%969,948
Oct 23, 2024162.32162.71160.95161.58161.58-0.87%707,952
Oct 22, 2024165.21165.32162.57163.00163.00-2.08%827,767
Oct 21, 2024166.93167.80166.32166.47166.47-0.66%463,595
Oct 18, 2024168.23168.79166.40167.58167.580.64%740,979
Oct 17, 2024168.03168.70166.32166.52166.52-0.35%518,585
Oct 16, 2024166.87167.92166.87167.10167.100.16%434,480
Oct 15, 2024167.70168.71166.36166.84166.84-0.67%857,799
Oct 14, 2024166.21168.56166.10167.96167.961.25%586,647
Oct 11, 2024165.90166.80165.53165.89165.890.11%531,606
Oct 10, 2024164.41165.98163.10165.70165.700.24%644,502
Oct 9, 2024164.63165.41163.70165.31165.310.41%704,309
Oct 8, 2024164.46165.13163.66164.63164.630.92%821,944
Oct 7, 2024164.00165.00160.94163.13163.13-4.06%1,238,829
Oct 4, 2024170.53170.94167.92170.03170.030.53%660,338
Oct 3, 2024171.19171.88168.56169.13169.13-1.70%791,041
Oct 2, 2024172.70174.59171.54172.05172.05-0.39%603,006
Oct 1, 2024176.14176.36172.69172.73172.73-1.87%602,348
Sep 30, 2024174.27176.15173.35176.03176.031.17%1,172,410
Sep 27, 2024174.29175.77173.64173.99173.99-0.48%800,272
Sep 26, 2024173.85175.18173.28174.83174.830.97%475,526
Sep 25, 2024175.41175.84172.43173.15173.15-1.51%611,546
Sep 24, 2024175.00175.85173.79175.81175.81-685,000
Sep 23, 2024172.00175.97171.60175.81175.812.81%1,014,873
Sep 20, 2024170.00171.76169.26171.00171.00-0.44%1,447,072
Sep 19, 2024172.14173.00170.81171.76171.761.11%891,683
Sep 18, 2024171.88172.59169.27169.87169.87-1.00%975,518
Sep 17, 2024172.62174.08171.42171.58171.58-0.60%790,718
Sep 16, 2024173.45174.04171.60172.62172.62-0.03%797,956
Sep 13, 2024173.22174.65168.18172.68172.68-5.52%2,016,875
Sep 12, 2024182.08183.10180.77182.76181.970.01%580,439
Sep 11, 2024180.30183.05177.33182.74181.951.27%724,122
Sep 10, 2024183.07183.12179.42180.44179.66-1.37%584,391
Sep 9, 2024180.97184.42180.03182.94182.151.54%659,259
Sep 6, 2024180.91182.26179.21180.17179.39-0.34%627,748
Sep 5, 2024181.22181.62179.42180.78180.00-0.08%713,762
Sep 4, 2024179.99181.45179.35180.93180.150.46%695,543
Sep 3, 2024183.09183.83178.59180.10179.32-1.74%1,209,706
Aug 30, 2024181.36183.88180.67183.29182.501.46%1,180,210
Aug 29, 2024180.55183.22179.76180.65179.870.32%648,141
Aug 28, 2024180.70182.36179.06180.08179.30-0.32%498,776
Aug 27, 2024179.73180.71178.69180.65179.870.62%353,009
Aug 26, 2024180.01181.26178.95179.53178.75-0.13%624,431
Aug 23, 2024178.26180.40178.05179.76178.981.19%529,626
Aug 22, 2024178.63179.59177.51177.65176.88-0.45%542,857
Aug 21, 2024177.49179.00177.12178.46177.691.12%976,419
Aug 20, 2024176.12177.37175.60176.48175.720.32%528,649
Aug 19, 2024172.59175.93172.59175.91175.152.24%612,183
Aug 16, 2024170.95172.08170.48172.06171.320.73%728,219
Aug 15, 2024171.30171.51169.84170.82170.080.48%727,240
Aug 14, 2024169.66170.05168.22170.00169.270.20%531,864
Aug 13, 2024168.35170.02167.19169.66168.930.65%538,776
Aug 12, 2024167.42169.06165.89168.56167.830.68%834,524
Aug 9, 2024167.01168.49166.63167.42166.700.18%524,852
Aug 8, 2024162.35167.41161.45167.12166.402.94%571,659
Aug 7, 2024165.43165.88161.56162.35161.65-1.43%838,749
Aug 6, 2024161.64165.89160.81164.71164.001.91%860,673
Aug 5, 2024163.64164.00160.71161.63160.93-4.09%1,269,817
Aug 2, 2024169.33170.29166.01168.52167.79-1.48%943,885
Aug 1, 2024171.93174.08169.87171.06170.32-0.11%1,159,218
Jul 31, 2024175.45177.19169.59171.25170.51-4.51%1,939,270
Jul 30, 2024178.43179.76177.18179.34178.561.57%1,211,607
Jul 29, 2024177.94178.16176.37176.56175.80-0.78%758,536
Jul 26, 2024174.54178.51173.79177.94177.172.62%1,059,479
Jul 25, 2024172.91175.24171.75173.40172.650.32%560,707
Jul 24, 2024172.60174.45171.58172.84172.090.43%913,004
Jul 23, 2024172.76172.98171.80172.10171.36-0.36%341,092
Jul 22, 2024170.38172.81170.37172.73171.981.56%532,479
Jul 19, 2024171.08171.78169.20170.07169.34-0.59%666,690
Jul 18, 2024172.50175.01170.19171.08170.34-1.11%826,018
Jul 17, 2024173.74174.51172.58173.00172.25-0.43%611,475
Jul 16, 2024171.00173.95170.46173.74172.992.13%661,129
Jul 15, 2024169.06170.84168.31170.12169.380.78%900,764
Jul 12, 2024167.50170.67167.50168.80168.071.22%734,151
Jul 11, 2024163.80167.20163.80166.76166.042.03%857,906
Jul 10, 2024162.80163.51161.51163.45162.741.21%613,984
Jul 9, 2024161.54162.85161.03161.49160.79-0.02%744,272
Jul 8, 2024162.64163.34160.94161.53160.83-0.25%545,854
Jul 5, 2024161.51162.21160.09161.93161.230.48%819,198
Jul 3, 2024160.97161.42158.90161.15160.45-0.21%442,550
Jul 2, 2024160.73161.91160.29161.49160.790.24%808,072