Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,359.49
+95.24(+0.45%)
CMC Crypto 200
462.12
+8.22(+1.81%)

Garmin Ltd. (GRMN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

100.13

+1.25

(+1.26%)

At close: 04:03PM EDT

100.70

+0.57

(+0.57%)

After hours:

07:33PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	99.10	100.18	98.50	100.13	100.13	1,450,700
23 Jun 2022	96.76	98.94	96.54	98.88	98.88	863,800
22 Jun 2022	94.65	97.22	94.65	96.48	96.48	1,072,400
21 Jun 2022	94.84	96.15	94.35	95.65	95.65	944,600
17 Jun 2022	93.57	94.42	92.63	93.47	93.47	1,803,500
16 Jun 2022	94.44	95.43	92.53	92.78	92.78	1,189,600
16 Jun 2022	0.73 Dividend
15 Jun 2022	96.93	98.37	95.21	96.98	96.25	874,700
14 Jun 2022	97.70	98.39	96.36	96.72	95.99	905,900
13 Jun 2022	97.08	98.50	96.26	97.53	96.80	925,100
10 Jun 2022	100.76	100.85	99.15	99.93	99.18	581,100
09 Jun 2022	102.85	104.16	101.87	101.88	101.11	674,900
08 Jun 2022	105.04	105.26	103.27	103.56	102.78	592,300
07 Jun 2022	103.37	105.88	103.17	105.79	104.99	503,700
06 Jun 2022	105.25	105.91	104.09	104.61	103.82	570,600
03 Jun 2022	106.01	106.33	104.43	104.81	104.02	418,800
02 Jun 2022	103.50	107.12	103.30	106.99	106.18	592,600
01 Jun 2022	106.94	107.12	102.74	103.51	102.73	738,200
31 May 2022	105.14	106.05	103.80	105.62	104.82	1,837,900
27 May 2022	103.40	105.59	103.02	105.54	104.75	557,100
26 May 2022	100.18	103.02	100.18	102.49	101.72	566,000
25 May 2022	98.47	100.13	98.47	99.34	98.59	896,300
24 May 2022	100.58	101.14	96.79	98.94	98.20	1,164,500
23 May 2022	101.80	101.87	100.01	101.37	100.61	579,400
20 May 2022	102.12	102.41	97.42	100.65	99.89	1,250,500
19 May 2022	100.89	101.99	100.25	100.78	100.02	964,500
18 May 2022	103.08	103.40	100.44	101.20	100.44	1,053,400
17 May 2022	103.23	104.96	102.26	104.55	103.76	793,200
16 May 2022	100.52	101.99	99.75	101.27	100.51	668,800
13 May 2022	100.43	102.39	100.24	101.36	100.60	571,000
12 May 2022	97.60	100.29	97.36	99.47	98.72	759,200
11 May 2022	100.72	102.85	97.62	97.95	97.21	870,300
10 May 2022	104.35	104.98	99.83	101.24	100.48	832,600
09 May 2022	104.18	105.50	102.33	102.70	101.93	700,300
06 May 2022	107.46	108.17	104.71	106.03	105.23	709,500
05 May 2022	112.41	112.82	107.56	108.75	107.93	750,100
04 May 2022	111.50	114.39	110.00	114.20	113.34	731,800
03 May 2022	111.19	112.64	110.93	111.79	110.95	779,900
02 May 2022	109.90	112.11	109.61	111.81	110.97	1,231,800
29 Apr 2022	109.78	112.34	109.61	109.74	108.91	1,388,100
28 Apr 2022	109.27	112.26	109.01	110.64	109.81	1,285,500
27 Apr 2022	109.00	110.13	107.53	109.50	108.68	2,377,000
26 Apr 2022	112.56	112.56	109.99	110.00	109.17	1,471,700
25 Apr 2022	110.14	112.96	109.41	112.81	111.96	953,600
22 Apr 2022	112.60	113.23	110.00	110.50	109.67	826,100
21 Apr 2022	116.11	117.20	112.91	113.23	112.38	565,400
20 Apr 2022	114.33	115.34	113.20	114.68	113.82	555,400
19 Apr 2022	111.00	113.25	111.00	113.20	112.35	607,200
18 Apr 2022	110.59	111.45	109.89	110.57	109.74	603,400
14 Apr 2022	113.43	113.79	111.27	111.31	110.47	539,000
13 Apr 2022	111.75	113.25	111.44	113.07	112.22	544,600
12 Apr 2022	113.13	114.83	111.14	111.82	110.98	764,200
11 Apr 2022	114.00	114.32	111.46	111.74	110.90	777,100
08 Apr 2022	115.19	115.67	113.43	114.24	113.38	875,800
07 Apr 2022	113.05	115.87	113.02	115.35	114.48	963,000
06 Apr 2022	115.70	115.97	113.37	114.28	113.42	965,400
05 Apr 2022	118.58	118.67	116.64	117.04	116.16	684,500
04 Apr 2022	116.82	119.21	116.74	118.75	117.86	707,500
01 Apr 2022	119.50	120.03	115.50	116.11	115.24	1,001,600
31 Mar 2022	119.88	120.98	118.51	118.61	117.72	1,024,400
30 Mar 2022	121.00	121.68	119.68	120.29	119.38	778,400
29 Mar 2022	120.69	121.74	120.17	121.39	120.48	762,100
28 Mar 2022	116.43	119.10	116.16	118.87	117.98	709,600
25 Mar 2022	117.05	117.49	116.14	116.57	115.69	949,700
24 Mar 2022	116.37	116.89	114.42	116.82	115.94	983,400
23 Mar 2022	117.66	118.85	115.37	115.87	115.00	858,800
22 Mar 2022	117.84	119.27	117.66	118.54	117.65	750,700
21 Mar 2022	119.53	120.24	116.13	116.70	115.82	1,244,600
18 Mar 2022	119.00	120.54	118.45	119.61	118.71	3,346,400
17 Mar 2022	111.11	116.82	111.01	116.51	115.63	2,194,600
16 Mar 2022	110.07	111.97	109.80	111.93	111.09	857,300
15 Mar 2022	109.64	110.19	108.09	109.69	108.86	1,753,200
14 Mar 2022	108.87	109.73	108.21	109.36	108.54	1,806,800
14 Mar 2022	0.67 Dividend
11 Mar 2022	111.92	112.31	109.80	109.80	108.31	1,121,400
10 Mar 2022	109.69	111.83	109.04	111.13	109.62	1,391,100
09 Mar 2022	111.83	112.48	109.99	110.72	109.22	2,000,100
08 Mar 2022	108.05	111.81	107.78	109.98	108.49	1,979,600
07 Mar 2022	110.00	110.21	106.74	108.64	107.16	3,009,800
04 Mar 2022	110.81	111.00	109.51	110.57	109.07	1,052,800
03 Mar 2022	113.73	114.46	111.50	112.05	110.53	1,159,900
02 Mar 2022	110.03	115.21	110.00	113.91	112.36	2,971,300
01 Mar 2022	110.13	110.73	109.08	110.00	108.51	2,111,400
28 Feb 2022	110.00	111.26	109.49	110.44	108.94	2,018,900
25 Feb 2022	110.32	112.31	109.85	111.83	110.31	1,905,500
24 Feb 2022	106.90	110.44	106.66	110.41	108.91	3,863,600
23 Feb 2022	112.22	113.08	109.61	109.79	108.30	1,243,500
22 Feb 2022	114.42	114.65	111.23	111.83	110.31	1,448,900
18 Feb 2022	112.89	115.57	112.04	114.52	112.96	1,610,500
17 Feb 2022	117.56	118.32	112.75	113.32	111.78	1,778,400
16 Feb 2022	116.28	121.00	114.25	119.59	117.97	1,618,000
15 Feb 2022	121.96	122.99	118.73	119.88	118.25	1,671,700
14 Feb 2022	122.75	123.51	120.13	120.76	119.12	855,100
11 Feb 2022	124.44	125.76	122.67	123.23	121.56	788,600
10 Feb 2022	126.97	129.07	124.06	124.21	122.52	1,096,700
09 Feb 2022	127.60	128.81	127.48	128.70	126.95	410,500
08 Feb 2022	125.70	126.66	124.62	126.36	124.64	571,600
07 Feb 2022	124.78	126.46	124.68	125.09	123.39	917,600
04 Feb 2022	124.21	126.36	123.26	124.76	123.07	857,700
03 Feb 2022	126.24	127.83	125.02	125.10	123.40	773,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,359.49+95.24(+0.45%)

CMC Crypto 200462.12+8.22(+1.81%)

Garmin Ltd. (GRMN)

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,359.49
+95.24(+0.45%)

CMC Crypto 200
462.12
+8.22(+1.81%)