Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202299.10100.1898.50100.13100.131,450,700
23 Jun 202296.7698.9496.5498.8898.88863,800
22 Jun 202294.6597.2294.6596.4896.481,072,400
21 Jun 202294.8496.1594.3595.6595.65944,600
17 Jun 202293.5794.4292.6393.4793.471,803,500
16 Jun 202294.4495.4392.5392.7892.781,189,600
16 Jun 20220.73 Dividend
15 Jun 202296.9398.3795.2196.9896.25874,700
14 Jun 202297.7098.3996.3696.7295.99905,900
13 Jun 202297.0898.5096.2697.5396.80925,100
10 Jun 2022100.76100.8599.1599.9399.18581,100
09 Jun 2022102.85104.16101.87101.88101.11674,900
08 Jun 2022105.04105.26103.27103.56102.78592,300
07 Jun 2022103.37105.88103.17105.79104.99503,700
06 Jun 2022105.25105.91104.09104.61103.82570,600
03 Jun 2022106.01106.33104.43104.81104.02418,800
02 Jun 2022103.50107.12103.30106.99106.18592,600
01 Jun 2022106.94107.12102.74103.51102.73738,200
31 May 2022105.14106.05103.80105.62104.821,837,900
27 May 2022103.40105.59103.02105.54104.75557,100
26 May 2022100.18103.02100.18102.49101.72566,000
25 May 202298.47100.1398.4799.3498.59896,300
24 May 2022100.58101.1496.7998.9498.201,164,500
23 May 2022101.80101.87100.01101.37100.61579,400
20 May 2022102.12102.4197.42100.6599.891,250,500
19 May 2022100.89101.99100.25100.78100.02964,500
18 May 2022103.08103.40100.44101.20100.441,053,400
17 May 2022103.23104.96102.26104.55103.76793,200
16 May 2022100.52101.9999.75101.27100.51668,800
13 May 2022100.43102.39100.24101.36100.60571,000
12 May 202297.60100.2997.3699.4798.72759,200
11 May 2022100.72102.8597.6297.9597.21870,300
10 May 2022104.35104.9899.83101.24100.48832,600
09 May 2022104.18105.50102.33102.70101.93700,300
06 May 2022107.46108.17104.71106.03105.23709,500
05 May 2022112.41112.82107.56108.75107.93750,100
04 May 2022111.50114.39110.00114.20113.34731,800
03 May 2022111.19112.64110.93111.79110.95779,900
02 May 2022109.90112.11109.61111.81110.971,231,800
29 Apr 2022109.78112.34109.61109.74108.911,388,100
28 Apr 2022109.27112.26109.01110.64109.811,285,500
27 Apr 2022109.00110.13107.53109.50108.682,377,000
26 Apr 2022112.56112.56109.99110.00109.171,471,700
25 Apr 2022110.14112.96109.41112.81111.96953,600
22 Apr 2022112.60113.23110.00110.50109.67826,100
21 Apr 2022116.11117.20112.91113.23112.38565,400
20 Apr 2022114.33115.34113.20114.68113.82555,400
19 Apr 2022111.00113.25111.00113.20112.35607,200
18 Apr 2022110.59111.45109.89110.57109.74603,400
14 Apr 2022113.43113.79111.27111.31110.47539,000
13 Apr 2022111.75113.25111.44113.07112.22544,600
12 Apr 2022113.13114.83111.14111.82110.98764,200
11 Apr 2022114.00114.32111.46111.74110.90777,100
08 Apr 2022115.19115.67113.43114.24113.38875,800
07 Apr 2022113.05115.87113.02115.35114.48963,000
06 Apr 2022115.70115.97113.37114.28113.42965,400
05 Apr 2022118.58118.67116.64117.04116.16684,500
04 Apr 2022116.82119.21116.74118.75117.86707,500
01 Apr 2022119.50120.03115.50116.11115.241,001,600
31 Mar 2022119.88120.98118.51118.61117.721,024,400
30 Mar 2022121.00121.68119.68120.29119.38778,400
29 Mar 2022120.69121.74120.17121.39120.48762,100
28 Mar 2022116.43119.10116.16118.87117.98709,600
25 Mar 2022117.05117.49116.14116.57115.69949,700
24 Mar 2022116.37116.89114.42116.82115.94983,400
23 Mar 2022117.66118.85115.37115.87115.00858,800
22 Mar 2022117.84119.27117.66118.54117.65750,700
21 Mar 2022119.53120.24116.13116.70115.821,244,600
18 Mar 2022119.00120.54118.45119.61118.713,346,400
17 Mar 2022111.11116.82111.01116.51115.632,194,600
16 Mar 2022110.07111.97109.80111.93111.09857,300
15 Mar 2022109.64110.19108.09109.69108.861,753,200
14 Mar 2022108.87109.73108.21109.36108.541,806,800
14 Mar 20220.67 Dividend
11 Mar 2022111.92112.31109.80109.80108.311,121,400
10 Mar 2022109.69111.83109.04111.13109.621,391,100
09 Mar 2022111.83112.48109.99110.72109.222,000,100
08 Mar 2022108.05111.81107.78109.98108.491,979,600
07 Mar 2022110.00110.21106.74108.64107.163,009,800
04 Mar 2022110.81111.00109.51110.57109.071,052,800
03 Mar 2022113.73114.46111.50112.05110.531,159,900
02 Mar 2022110.03115.21110.00113.91112.362,971,300
01 Mar 2022110.13110.73109.08110.00108.512,111,400
28 Feb 2022110.00111.26109.49110.44108.942,018,900
25 Feb 2022110.32112.31109.85111.83110.311,905,500
24 Feb 2022106.90110.44106.66110.41108.913,863,600
23 Feb 2022112.22113.08109.61109.79108.301,243,500
22 Feb 2022114.42114.65111.23111.83110.311,448,900
18 Feb 2022112.89115.57112.04114.52112.961,610,500
17 Feb 2022117.56118.32112.75113.32111.781,778,400
16 Feb 2022116.28121.00114.25119.59117.971,618,000
15 Feb 2022121.96122.99118.73119.88118.251,671,700
14 Feb 2022122.75123.51120.13120.76119.12855,100
11 Feb 2022124.44125.76122.67123.23121.56788,600
10 Feb 2022126.97129.07124.06124.21122.521,096,700
09 Feb 2022127.60128.81127.48128.70126.95410,500
08 Feb 2022125.70126.66124.62126.36124.64571,600
07 Feb 2022124.78126.46124.68125.09123.39917,600
04 Feb 2022124.21126.36123.26124.76123.07857,700
03 Feb 2022126.24127.83125.02125.10123.40773,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...