Garmin Ltd. (GRMN)
NYSE: GRMN · Real-Time Price · USD
208.99
+3.57 (1.74%)
Dec 20, 2024, 4:00 PM EST - Market closed
Garmin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 205.42 | 210.04 | 203.69 | 208.99 | 208.99 | 1.74% | 2,253,343 |
| Dec 19, 2024 | 207.00 | 208.69 | 204.46 | 205.42 | 205.42 | -0.39% | 733,555 |
| Dec 18, 2024 | 210.89 | 210.89 | 206.15 | 206.23 | 206.23 | -2.21% | 884,145 |
| Dec 17, 2024 | 213.86 | 213.86 | 209.74 | 210.89 | 210.89 | -1.74% | 867,614 |
| Dec 16, 2024 | 215.30 | 220.41 | 214.46 | 214.62 | 214.62 | -0.36% | 723,824 |
| Dec 13, 2024 | 216.04 | 216.25 | 214.46 | 215.40 | 215.40 | -0.26% | 731,700 |
| Dec 12, 2024 | 219.82 | 219.83 | 215.67 | 215.97 | 215.22 | -2.17% | 605,867 |
| Dec 11, 2024 | 220.75 | 222.97 | 220.38 | 220.77 | 220.00 | 0.71% | 864,560 |
| Dec 10, 2024 | 219.50 | 220.78 | 216.50 | 219.21 | 218.45 | -0.05% | 1,093,021 |
| Dec 9, 2024 | 217.69 | 220.50 | 216.10 | 219.33 | 218.57 | 0.34% | 846,816 |
| Dec 6, 2024 | 217.73 | 219.54 | 216.81 | 218.58 | 217.82 | 0.92% | 661,100 |
| Dec 5, 2024 | 215.83 | 217.76 | 215.78 | 216.59 | 215.84 | 0.38% | 958,189 |
| Dec 4, 2024 | 212.31 | 215.99 | 211.55 | 215.77 | 215.02 | 1.56% | 706,715 |
| Dec 3, 2024 | 213.87 | 214.50 | 211.20 | 212.45 | 211.71 | -0.47% | 462,044 |
| Dec 2, 2024 | 213.80 | 215.15 | 213.22 | 213.46 | 212.72 | 0.40% | 903,100 |
| Nov 29, 2024 | 212.03 | 213.23 | 211.78 | 212.60 | 211.86 | 0.24% | 394,800 |
| Nov 27, 2024 | 213.75 | 215.11 | 211.03 | 212.09 | 211.35 | -0.36% | 602,146 |
| Nov 26, 2024 | 214.50 | 215.48 | 210.75 | 212.85 | 212.11 | -0.78% | 1,160,772 |
| Nov 25, 2024 | 212.29 | 216.44 | 212.12 | 214.52 | 213.78 | 1.99% | 1,721,918 |
| Nov 22, 2024 | 209.34 | 211.27 | 209.28 | 210.33 | 209.60 | 0.58% | 776,430 |
| Nov 21, 2024 | 207.54 | 210.06 | 207.14 | 209.11 | 208.38 | 1.71% | 577,300 |
| Nov 20, 2024 | 206.24 | 207.13 | 204.16 | 205.59 | 204.88 | -0.86% | 855,600 |
| Nov 19, 2024 | 207.28 | 209.30 | 206.61 | 207.37 | 206.65 | -0.91% | 745,808 |
| Nov 18, 2024 | 208.60 | 211.01 | 208.08 | 209.27 | 208.54 | 0.40% | 938,800 |
| Nov 15, 2024 | 210.37 | 211.75 | 208.16 | 208.43 | 207.71 | -1.39% | 691,220 |
| Nov 14, 2024 | 213.92 | 215.55 | 211.17 | 211.37 | 210.64 | -0.76% | 1,037,100 |
| Nov 13, 2024 | 214.03 | 214.53 | 212.83 | 212.98 | 212.24 | -0.28% | 788,654 |
| Nov 12, 2024 | 212.23 | 214.04 | 211.95 | 213.58 | 212.84 | 0.48% | 1,160,700 |
| Nov 11, 2024 | 213.00 | 214.83 | 211.97 | 212.56 | 211.82 | -0.08% | 807,567 |
| Nov 8, 2024 | 210.92 | 214.62 | 210.45 | 212.72 | 211.98 | 1.13% | 1,143,309 |
| Nov 7, 2024 | 210.14 | 212.28 | 209.53 | 210.34 | 209.61 | 0.32% | 903,423 |
| Nov 6, 2024 | 207.06 | 210.33 | 205.42 | 209.67 | 208.94 | 2.66% | 1,079,027 |
| Nov 5, 2024 | 200.48 | 204.84 | 200.34 | 204.23 | 203.52 | 1.99% | 1,189,406 |
| Nov 4, 2024 | 197.07 | 200.88 | 196.39 | 200.24 | 199.54 | 1.04% | 937,033 |
| Nov 1, 2024 | 198.78 | 201.06 | 196.31 | 198.18 | 197.49 | -0.09% | 1,708,200 |
| Oct 31, 2024 | 204.50 | 204.80 | 197.95 | 198.35 | 197.66 | -3.21% | 2,064,934 |
| Oct 30, 2024 | 186.10 | 207.22 | 186.10 | 204.92 | 204.21 | 23.25% | 3,031,900 |
| Oct 29, 2024 | 164.56 | 167.89 | 164.01 | 166.27 | 165.69 | -0.01% | 1,378,307 |
| Oct 28, 2024 | 163.21 | 166.39 | 163.11 | 166.29 | 165.71 | 2.46% | 950,623 |
| Oct 25, 2024 | 161.97 | 163.28 | 161.97 | 162.30 | 161.74 | 0.23% | 757,500 |
| Oct 24, 2024 | 163.09 | 163.74 | 161.28 | 161.93 | 161.37 | 0.22% | 969,948 |
| Oct 23, 2024 | 162.32 | 162.71 | 160.95 | 161.58 | 161.02 | -0.87% | 707,952 |
| Oct 22, 2024 | 165.21 | 165.32 | 162.57 | 163.00 | 162.43 | -2.08% | 827,800 |
| Oct 21, 2024 | 166.93 | 167.80 | 166.32 | 166.46 | 165.88 | -0.67% | 463,600 |
| Oct 18, 2024 | 168.23 | 168.79 | 166.40 | 167.58 | 167.00 | 0.64% | 741,000 |
| Oct 17, 2024 | 168.03 | 168.70 | 166.32 | 166.52 | 165.94 | -0.35% | 518,585 |
| Oct 16, 2024 | 166.87 | 167.92 | 166.87 | 167.10 | 166.52 | 0.16% | 434,480 |
| Oct 15, 2024 | 167.70 | 168.71 | 166.36 | 166.84 | 166.26 | -0.67% | 857,800 |
| Oct 14, 2024 | 166.21 | 168.56 | 166.10 | 167.96 | 167.38 | 1.25% | 586,647 |
| Oct 11, 2024 | 165.90 | 166.80 | 165.53 | 165.89 | 165.31 | 0.11% | 531,606 |
| Oct 10, 2024 | 164.41 | 165.98 | 163.10 | 165.70 | 165.12 | 0.24% | 644,502 |
| Oct 9, 2024 | 164.63 | 165.41 | 163.70 | 165.31 | 164.74 | 0.41% | 704,309 |
| Oct 8, 2024 | 164.46 | 165.13 | 163.66 | 164.63 | 164.06 | 0.92% | 821,944 |
| Oct 7, 2024 | 164.00 | 165.00 | 160.94 | 163.13 | 162.56 | -4.06% | 1,238,829 |
| Oct 4, 2024 | 170.53 | 170.94 | 167.92 | 170.03 | 169.44 | 0.53% | 660,338 |
| Oct 3, 2024 | 171.19 | 171.88 | 168.56 | 169.13 | 168.54 | -1.70% | 791,041 |
| Oct 2, 2024 | 172.70 | 174.59 | 171.54 | 172.05 | 171.45 | -0.39% | 603,006 |
| Oct 1, 2024 | 176.14 | 176.36 | 172.69 | 172.73 | 172.13 | -1.87% | 602,348 |
| Sep 30, 2024 | 174.27 | 176.15 | 173.35 | 176.03 | 175.42 | 1.17% | 1,172,410 |
| Sep 27, 2024 | 174.29 | 175.77 | 173.64 | 173.99 | 173.39 | -0.48% | 800,300 |
| Sep 26, 2024 | 173.85 | 175.18 | 173.28 | 174.83 | 174.22 | 0.97% | 475,526 |
| Sep 25, 2024 | 175.41 | 175.84 | 172.43 | 173.15 | 172.55 | -1.51% | 611,546 |
| Sep 24, 2024 | 175.00 | 175.85 | 173.79 | 175.81 | 175.20 | - | 685,000 |
| Sep 23, 2024 | 172.00 | 175.97 | 171.60 | 175.81 | 175.20 | 2.81% | 1,014,900 |
| Sep 20, 2024 | 170.00 | 171.76 | 169.26 | 171.00 | 170.41 | -0.44% | 1,447,100 |
| Sep 19, 2024 | 172.14 | 173.00 | 170.81 | 171.76 | 171.16 | 1.11% | 891,700 |
| Sep 18, 2024 | 171.88 | 172.59 | 169.27 | 169.87 | 169.28 | -1.00% | 975,518 |
| Sep 17, 2024 | 172.62 | 174.08 | 171.42 | 171.58 | 170.98 | -0.60% | 790,718 |
| Sep 16, 2024 | 173.45 | 174.04 | 171.60 | 172.62 | 172.02 | -0.03% | 798,000 |
| Sep 13, 2024 | 173.22 | 174.65 | 168.18 | 172.68 | 172.08 | -5.52% | 2,016,875 |
| Sep 12, 2024 | 182.08 | 183.10 | 180.77 | 182.76 | 181.38 | 0.01% | 580,439 |
| Sep 11, 2024 | 180.30 | 183.05 | 177.33 | 182.74 | 181.36 | 1.27% | 724,122 |
| Sep 10, 2024 | 183.07 | 183.12 | 179.42 | 180.44 | 179.08 | -1.37% | 584,391 |
| Sep 9, 2024 | 180.97 | 184.42 | 180.03 | 182.94 | 181.56 | 1.54% | 659,300 |
| Sep 6, 2024 | 180.91 | 182.26 | 179.21 | 180.17 | 178.81 | -0.34% | 627,748 |
| Sep 5, 2024 | 181.22 | 181.62 | 179.42 | 180.78 | 179.41 | -0.08% | 713,800 |
| Sep 4, 2024 | 179.99 | 181.45 | 179.35 | 180.93 | 179.56 | 0.46% | 721,300 |
| Sep 3, 2024 | 183.09 | 183.83 | 178.59 | 180.10 | 178.74 | -1.74% | 1,209,706 |
| Aug 30, 2024 | 181.36 | 183.88 | 180.67 | 183.29 | 181.90 | 1.46% | 1,180,210 |
| Aug 29, 2024 | 180.55 | 183.22 | 179.76 | 180.65 | 179.28 | 0.32% | 648,141 |
| Aug 28, 2024 | 180.70 | 182.36 | 179.06 | 180.08 | 178.72 | -0.32% | 498,800 |
| Aug 27, 2024 | 179.73 | 180.71 | 178.69 | 180.65 | 179.28 | 0.62% | 353,009 |
| Aug 26, 2024 | 180.01 | 181.26 | 178.95 | 179.53 | 178.17 | -0.13% | 624,431 |
| Aug 23, 2024 | 178.26 | 180.40 | 178.05 | 179.76 | 178.40 | 1.19% | 529,626 |
| Aug 22, 2024 | 178.63 | 179.59 | 177.51 | 177.65 | 176.31 | -0.45% | 542,900 |
| Aug 21, 2024 | 177.49 | 179.00 | 177.11 | 178.46 | 177.11 | 1.12% | 976,419 |
| Aug 20, 2024 | 176.12 | 177.37 | 175.60 | 176.48 | 175.15 | 0.32% | 528,649 |
| Aug 19, 2024 | 172.59 | 175.93 | 172.59 | 175.91 | 174.58 | 2.24% | 612,200 |
| Aug 16, 2024 | 170.95 | 172.08 | 170.48 | 172.06 | 170.76 | 0.73% | 728,219 |
| Aug 15, 2024 | 171.30 | 171.51 | 169.84 | 170.82 | 169.53 | 0.48% | 727,240 |
| Aug 14, 2024 | 169.66 | 170.05 | 168.22 | 170.00 | 168.71 | 0.20% | 531,900 |
| Aug 13, 2024 | 168.35 | 170.02 | 167.19 | 169.66 | 168.38 | 0.65% | 538,800 |
| Aug 12, 2024 | 167.42 | 169.06 | 165.88 | 168.56 | 167.29 | 0.68% | 834,524 |
| Aug 9, 2024 | 167.01 | 168.49 | 166.63 | 167.42 | 166.15 | 0.18% | 524,852 |
| Aug 8, 2024 | 162.35 | 167.41 | 161.45 | 167.12 | 165.86 | 2.94% | 571,659 |
| Aug 7, 2024 | 165.43 | 165.88 | 161.56 | 162.35 | 161.12 | -1.43% | 838,749 |
| Aug 6, 2024 | 161.64 | 165.89 | 160.81 | 164.71 | 163.46 | 1.91% | 860,700 |
| Aug 5, 2024 | 163.64 | 164.00 | 160.71 | 161.63 | 160.41 | -4.09% | 1,269,817 |
| Aug 2, 2024 | 169.33 | 170.29 | 166.01 | 168.52 | 167.25 | -1.48% | 943,900 |
| Aug 1, 2024 | 171.93 | 174.08 | 169.87 | 171.06 | 169.77 | -0.11% | 1,159,218 |