Singapore markets close in 7 hours 11 minutes

Garmin Ltd. (GRMN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.37+2.06 (+2.57%)
At close: 04:03PM EDT
82.92 +0.55 (+0.67%)
After hours: 07:43PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202280.9582.9780.4082.3782.371,192,200
30 Sept 202281.5982.6680.2280.3180.31956,800
29 Sept 202282.9082.9081.4681.7781.77799,100
28 Sept 202282.2184.4482.0983.9083.901,484,000
27 Sept 202283.4783.6281.0081.6881.68898,100
26 Sept 202282.5383.7782.2082.3382.331,012,600
23 Sept 202282.2382.8181.2682.7782.771,210,900
22 Sept 202283.9483.9982.7082.9482.94747,100
21 Sept 202285.7187.2984.3784.3984.391,028,300
20 Sept 202286.2986.4484.4485.4685.461,301,200
19 Sept 202285.2887.3685.2487.3487.34974,900
16 Sept 202286.2686.5585.5985.7385.732,729,500
15 Sept 202288.1889.2686.7786.9586.951,172,500
14 Sept 202288.1788.9687.5388.3588.35928,300
14 Sept 20220.73 Dividend
13 Sept 202290.1890.8988.4888.8088.071,284,400
12 Sept 202291.5593.6591.3592.9492.181,014,600
09 Sept 202290.3091.2890.0390.8490.09839,100
08 Sept 202290.0091.1889.0089.9289.181,237,400
07 Sept 202287.7890.7887.7890.7389.981,320,100
06 Sept 202288.7188.7186.7387.7987.071,022,600
02 Sept 202290.0090.4087.9788.5187.78639,500
01 Sept 202288.2789.5987.6389.4088.67861,900
31 Aug 202289.5190.2988.3388.4987.761,304,200
30 Aug 202291.2991.3789.0189.5088.76873,000
29 Aug 202290.5891.6790.1990.5789.83558,000
26 Aug 202295.8295.8291.4091.4590.70641,900
25 Aug 202294.3395.1593.6395.1494.36584,600
24 Aug 202293.9194.3793.2093.9093.13668,400
23 Aug 202294.2694.9593.6193.8393.06720,300
22 Aug 202295.7395.8894.1694.3093.521,139,800
19 Aug 202298.6798.6796.2197.1396.331,078,400
18 Aug 202298.5699.3398.5099.0998.28431,800
17 Aug 202298.3999.4197.3898.6797.86641,800
16 Aug 202298.79100.3698.7999.5998.77486,300
15 Aug 202299.52100.0298.5299.5398.71744,500
12 Aug 202299.66100.3699.12100.0799.25705,900
11 Aug 202298.59100.2698.1798.6797.861,535,900
10 Aug 202297.1998.8896.5998.3297.511,117,000
09 Aug 202297.6697.8895.0295.1294.341,022,700
08 Aug 202298.31100.4197.9598.5597.74838,100
05 Aug 202296.7597.8595.8797.6096.80579,500
04 Aug 202297.9898.3697.1797.8197.01548,400
03 Aug 202296.9098.2196.5097.8297.02831,300
02 Aug 202298.2598.8596.4396.4895.691,042,700
01 Aug 202296.6998.8096.4598.2797.46826,900
29 Jul 202298.6299.7496.9697.6296.821,190,500
28 Jul 202293.6698.1093.6698.0497.231,722,400
27 Jul 202293.1895.3192.3193.5692.793,358,300
26 Jul 2022103.07103.40101.82102.50101.661,242,600
25 Jul 2022104.79104.79102.95104.08103.22642,100
22 Jul 2022108.32108.32104.63104.95104.09902,400
21 Jul 2022106.53107.89106.00107.89107.00796,500
20 Jul 2022103.69106.88103.56106.22105.351,111,200
19 Jul 2022101.93103.44101.33103.24102.39895,000
18 Jul 2022100.48101.1199.3799.7798.951,211,700
15 Jul 202299.69100.9798.4599.9099.085,253,500
14 Jul 202298.9299.3796.4297.9697.151,092,400
13 Jul 2022100.33101.3698.77100.2099.38998,500
12 Jul 2022100.86102.98100.14101.75100.91870,000
11 Jul 2022102.63103.03100.30100.6099.77710,100
08 Jul 2022102.72103.80101.82102.98102.131,233,600
07 Jul 2022101.00104.42100.53104.02103.16823,500
06 Jul 2022100.93101.2599.52100.6199.78655,200
05 Jul 202297.07100.0296.0499.9599.13916,100
01 Jul 202298.2598.9196.2598.4997.68749,800
30 Jun 202297.7499.1496.9498.2597.44739,300
29 Jun 202298.2399.3397.1999.0398.22726,100
28 Jun 2022100.99101.8598.0698.1897.37711,700
27 Jun 2022100.02101.4599.22100.1599.33796,700
24 Jun 202299.10100.1898.50100.1399.311,450,700
23 Jun 202296.7698.9496.5498.8898.07863,800
22 Jun 202294.6597.2294.6596.4895.691,072,400
21 Jun 202294.8496.1594.3595.6594.86944,600
17 Jun 202293.5794.4292.6393.4792.701,803,500
16 Jun 202294.4495.4392.5392.7892.021,189,600
16 Jun 20220.73 Dividend
15 Jun 202296.9398.3795.2196.9895.46874,700
14 Jun 202297.7098.3996.3696.7295.20905,900
13 Jun 202297.0898.5096.2697.5396.00925,100
10 Jun 2022100.76100.8599.1599.9398.36581,100
09 Jun 2022102.85104.16101.87101.88100.28674,900
08 Jun 2022105.04105.26103.27103.56101.94592,300
07 Jun 2022103.37105.88103.17105.79104.13503,700
06 Jun 2022105.25105.91104.09104.61102.97570,600
03 Jun 2022106.01106.33104.43104.81103.17418,800
02 Jun 2022103.50107.12103.30106.99105.31592,600
01 Jun 2022106.94107.12102.74103.51101.89738,200
31 May 2022105.14106.05103.80105.62103.961,837,900
27 May 2022103.40105.59103.02105.54103.88557,100
26 May 2022100.18103.02100.18102.49100.88566,000
25 May 202298.47100.1398.4799.3497.78896,300
24 May 2022100.58101.1496.7998.9497.391,164,500
23 May 2022101.80101.87100.01101.3799.78579,400
20 May 2022102.12102.4197.42100.6599.071,250,500
19 May 2022100.89101.99100.25100.7899.20964,500
18 May 2022103.08103.40100.44101.2099.611,053,400
17 May 2022103.23104.96102.26104.55102.91793,200
16 May 2022100.52101.9999.75101.2799.68668,800
13 May 2022100.43102.39100.24101.3699.77571,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...