Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Garmin Ltd (NQ: GRMN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 34.20 34.20 33.31 33.41 2,015,069 -0.76(-2.22%)
May 23, 2011 34.80 34.86 34.00 34.17 1,908,615 -0.81(-2.32%)
May 20, 2011 35.25 35.25 34.70 34.98 699,871 -0.24(-0.68%)
May 19, 2011 35.20 35.35 34.90 35.22 843,957 +0.24(+0.69%)
May 18, 2011 34.78 35.15 34.53 34.98 1,076,313 +0.14(+0.40%)
May 17, 2011 34.50 34.87 34.31 34.84 1,569,581 +0.19(+0.55%)
May 16, 2011 34.96 35.08 34.49 34.65 839,204 -0.47(-1.34%)
May 13, 2011 35.28 35.34 34.96 35.12 1,076,230 -0.12(-0.34%)
May 12, 2011 35.07 35.32 34.86 35.24 840,237 +0.17(+0.48%)
May 11, 2011 35.32 35.49 34.75 35.07 969,480 -0.24(-0.68%)
May 10, 2011 35.19 35.52 35.02 35.31 1,021,881 +0.33(+0.94%)
May 09, 2011 35.25 35.31 34.85 34.98 1,136,515 -0.16(-0.46%)
May 06, 2011 35.38 35.44 34.94 35.14 1,628,648 +0.15(+0.43%)
May 05, 2011 35.13 35.70 34.61 34.99 2,281,120 -0.29(-0.82%)
May 04, 2011 35.00 36.42 34.07 35.28 6,519,171 +1.79(+5.34%)
May 03, 2011 33.96 34.01 33.43 33.49 2,670,840 -0.52(-1.53%)
May 02, 2011 34.01 34.36 33.75 34.01 1,941,587 -0.22(-0.64%)
Apr 29, 2011 34.23 34.43 34.05 34.23 2,053,219 -0.03(-0.09%)
Apr 28, 2011 34.73 34.73 34.12 34.26 1,936,359 -0.43(-1.24%)
Apr 27, 2011 34.63 34.79 34.07 34.69 1,713,077 +0.02(+0.06%)
Apr 26, 2011 34.45 34.75 33.92 34.67 2,361,063 +0.22(+0.64%)
Apr 25, 2011 34.28 34.67 33.91 34.45 1,808,855 +0.30(+0.88%)
Apr 21, 2011 33.98 34.22 33.89 34.15 2,516,085 +0.19(+0.56%)
Apr 20, 2011 33.89 34.16 33.87 33.96 2,670,808 +0.37(+1.10%)
Apr 19, 2011 33.59 33.86 33.20 33.59 1,678,668 -0.15(-0.44%)
Apr 18, 2011 33.63 33.77 33.18 33.74 1,811,018 -0.16(-0.47%)
Apr 15, 2011 33.79 33.99 33.62 33.90 2,797,075 +0.14(+0.41%)
Apr 14, 2011 33.31 33.78 33.17 33.76 1,030,452 +0.20(+0.60%)
Apr 13, 2011 33.87 33.97 33.51 33.56 1,523,629 -0.20(-0.59%)
Apr 12, 2011 33.74 33.97 33.59 33.76 1,128,426 -0.25(-0.74%)
Apr 11, 2011 34.00 34.17 33.71 34.01 962,198 +0.26(+0.77%)
Apr 08, 2011 33.72 33.98 33.52 33.75 1,261,945 +0.00(+0.00%)
Apr 07, 2011 33.78 33.89 33.36 33.75 1,066,595 -0.18(-0.53%)
Apr 06, 2011 33.85 34.00 33.54 33.93 1,273,193 +0.15(+0.44%)
Apr 05, 2011 33.78 33.92 33.44 33.78 1,899,256 +0.00(+0.00%)
Apr 04, 2011 33.91 33.93 33.30 33.78 1,627,676 +0.03(+0.09%)
Apr 01, 2011 34.00 34.04 33.50 33.75 1,315,598 -0.11(-0.32%)
Mar 31, 2011 34.03 34.25 33.85 33.86 1,048,242 -0.12(-0.35%)
Mar 30, 2011 34.28 34.36 33.94 33.98 744,922 -0.17(-0.50%)
Mar 29, 2011 33.87 34.26 33.77 34.15 850,585 +0.27(+0.80%)
Mar 28, 2011 34.05 34.20 33.79 33.88 957,378 -0.24(-0.70%)
Mar 25, 2011 33.88 34.60 33.75 34.12 2,178,906 +0.22(+0.65%)
Mar 24, 2011 33.85 33.97 33.70 33.90 1,198,338 +0.13(+0.38%)
Mar 23, 2011 33.75 33.99 33.57 33.77 665,210 +0.01(+0.03%)
Mar 22, 2011 33.79 33.91 33.66 33.76 656,430 -0.06(-0.18%)
Mar 21, 2011 34.20 34.46 33.67 33.82 1,317,550 +0.00(+0.00%)
Mar 18, 2011 33.75 34.00 33.44 33.82 1,514,721 +0.33(+0.99%)
Mar 17, 2011 34.14 34.28 33.40 33.49 775,369 -0.31(-0.92%)
Mar 16, 2011 34.21 34.45 33.53 33.80 1,343,769 -0.55(-1.60%)
Mar 15, 2011 33.17 34.39 33.09 34.35 1,263,384 +0.48(+1.42%)
Mar 14, 2011 33.97 34.30 33.62 33.87 601,273 -0.27(-0.79%)
Mar 11, 2011 33.71 34.30 33.50 34.14 539,453 +0.19(+0.56%)
Mar 10, 2011 33.63 34.10 33.11 33.95 1,528,739 -0.17(-0.50%)
Mar 09, 2011 33.91 34.62 33.86 34.12 1,231,796 +0.04(+0.12%)
Mar 08, 2011 34.19 34.40 33.89 34.08 1,415,481 -0.35(-1.02%)
Mar 07, 2011 34.98 35.04 33.78 34.43 912,792 -0.34(-0.98%)
Mar 04, 2011 34.12 35.22 33.85 34.77 2,739,763 +0.57(+1.67%)
Mar 03, 2011 33.60 34.23 33.39 34.20 1,498,042 +0.83(+2.49%)
Mar 02, 2011 33.08 33.55 32.84 33.37 1,280,698 +0.17(+0.51%)
Mar 01, 2011 33.95 34.40 32.90 33.20 1,942,835 -0.75(-2.21%)
Feb 28, 2011 33.23 34.18 33.18 33.95 3,565,212 +0.78(+2.35%)
Feb 25, 2011 32.55 33.30 32.48 33.17 1,690,952 +0.71(+2.19%)
Feb 24, 2011 31.53 32.83 31.22 32.46 1,836,747 +0.10(+0.31%)
Feb 23, 2011 30.17 33.22 30.01 32.36 4,786,931 +0.22(+0.68%)
Feb 22, 2011 32.63 32.65 31.79 32.14 2,495,394 -0.88(-2.67%)
Feb 18, 2011 32.56 33.06 32.00 33.02 1,643,690 -0.41(-1.22%)
Feb 17, 2011 32.17 33.97 32.17 33.43 1,737,077 +1.14(+3.53%)
Feb 16, 2011 32.54 32.80 32.24 32.29 809,956 -0.23(-0.71%)
Feb 15, 2011 32.44 32.85 32.08 32.52 793,137 +0.02(+0.06%)
Feb 14, 2011 33.01 33.15 32.48 32.50 661,036 -0.58(-1.75%)
Feb 11, 2011 32.45 33.47 32.34 33.08 1,579,162 +0.50(+1.53%)
Feb 10, 2011 32.07 32.60 31.75 32.58 803,483 +0.37(+1.15%)
Feb 09, 2011 32.43 32.47 31.90 32.21 762,838 -0.24(-0.74%)
Feb 08, 2011 31.99 32.56 31.89 32.45 922,484 +0.46(+1.44%)
Feb 07, 2011 31.91 32.30 31.90 31.99 1,019,040 +0.05(+0.16%)
Feb 04, 2011 30.99 32.59 30.90 31.94 2,463,364 +1.26(+4.11%)
Feb 03, 2011 30.65 30.77 30.13 30.68 1,252,709 +0.10(+0.33%)
Feb 02, 2011 30.67 30.83 30.43 30.58 994,514 -0.21(-0.68%)
Feb 01, 2011 30.81 31.28 30.52 30.79 1,105,350 -0.04(-0.13%)
Jan 31, 2011 30.79 30.97 30.34 30.83 1,045,484 +0.02(+0.06%)
Jan 28, 2011 31.58 31.58 30.29 30.81 1,022,407 -0.72(-2.28%)
Jan 27, 2011 31.65 31.82 31.33 31.53 718,351 -0.01(-0.03%)
Jan 26, 2011 31.72 32.16 31.47 31.54 968,480 -0.18(-0.57%)
Jan 25, 2011 31.36 31.76 31.17 31.72 907,637 +0.20(+0.63%)
Jan 24, 2011 30.79 31.85 30.72 31.52 1,066,334 +0.73(+2.37%)
Jan 21, 2011 31.13 31.46 30.68 30.79 981,642 -0.25(-0.81%)
Jan 20, 2011 31.40 31.72 31.04 31.04 1,165,472 -0.54(-1.71%)
Jan 19, 2011 31.87 31.98 31.10 31.58 1,451,397 -0.34(-1.07%)
Jan 18, 2011 30.85 31.92 30.85 31.92 1,348,359 +1.07(+3.47%)
Jan 14, 2011 30.75 30.91 30.69 30.85 1,074,891 +0.09(+0.29%)
Jan 13, 2011 30.90 31.00 30.70 30.76 635,876 -0.14(-0.45%)
Jan 12, 2011 30.78 30.91 30.58 30.90 646,988 +0.13(+0.42%)
Jan 11, 2011 30.58 30.83 30.48 30.77 662,723 +0.30(+0.98%)
Jan 10, 2011 30.40 30.56 30.01 30.47 1,035,826 -0.06(-0.20%)
Jan 07, 2011 31.07 31.19 30.07 30.53 1,140,674 -0.37(-1.20%)
Jan 06, 2011 31.36 31.71 30.70 30.90 1,497,722 -0.56(-1.78%)
Jan 05, 2011 30.94 31.84 30.94 31.46 1,269,578 +0.39(+1.26%)
Jan 04, 2011 31.21 31.30 30.81 31.07 987,068 -0.14(-0.45%)
Jan 03, 2011 31.15 31.70 30.96 31.21 1,344,595 +0.22(+0.71%)
Dec 31, 2010 30.87 31.22 30.83 30.99 854,814 +0.01(+0.03%)
Dec 30, 2010 30.24 31.07 30.04 30.98 817,802 +0.65(+2.14%)
Dec 29, 2010 30.11 30.34 30.00 30.33 1,035,633 +0.12(+0.40%)
Dec 28, 2010 30.38 30.46 29.58 30.21 1,479,413 -0.22(-0.72%)
Dec 27, 2010 30.29 30.65 30.14 30.43 754,553 +0.07(+0.23%)
Dec 23, 2010 30.46 30.53 29.95 30.36 871,304 -0.21(-0.69%)
Dec 22, 2010 31.18 31.25 30.49 30.57 1,260,717 -0.68(-2.18%)
Dec 21, 2010 31.35 31.64 31.23 31.25 869,701 -0.14(-0.45%)
Dec 20, 2010 31.67 31.88 31.15 31.39 912,991 -0.37(-1.16%)
Dec 17, 2010 31.27 32.43 31.22 31.76 6,738,894 +0.28(+0.89%)
Dec 16, 2010 31.18 31.65 30.76 31.48 1,091,917 +0.25(+0.80%)
Dec 15, 2010 31.25 31.66 31.05 31.23 1,575,616 -0.09(-0.29%)
Dec 14, 2010 30.52 31.42 30.46 31.32 1,575,583 +0.81(+2.65%)
Dec 13, 2010 30.28 30.51 29.93 30.51 1,300,503 +0.28(+0.93%)
Dec 10, 2010 30.29 30.29 29.78 30.23 1,664,033 +0.23(+0.77%)
Dec 09, 2010 30.27 30.61 29.80 30.00 2,140,301 -0.35(-1.15%)
Dec 08, 2010 30.73 30.97 30.35 30.35 1,643,599 -0.38(-1.24%)
Dec 07, 2010 31.85 31.99 30.57 30.73 2,439,454 -0.95(-3.00%)
Dec 06, 2010 31.67 32.00 31.45 31.68 1,939,882 -0.16(-0.50%)
Dec 03, 2010 30.33 31.90 30.15 31.84 2,215,920 +1.26(+4.12%)
Dec 02, 2010 29.83 30.62 29.65 30.58 1,157,490 +0.68(+2.27%)
Dec 01, 2010 29.29 29.98 29.29 29.90 1,408,573 +0.94(+3.25%)
Nov 30, 2010 28.87 29.06 28.65 28.96 1,882,231 -0.22(-0.75%)
Nov 29, 2010 29.08 29.30 28.68 29.18 959,879 +0.02(+0.07%)
Nov 26, 2010 29.08 29.26 28.85 29.16 341,179 -0.24(-0.82%)
Nov 24, 2010 28.71 29.40 29.40 29.40 774,145 +0.88(+3.09%)
Nov 23, 2010 28.56 28.79 28.49 28.52 937,789 -0.32(-1.11%)
Nov 22, 2010 28.84 29.01 28.57 28.84 1,194,735 +0.00(+0.00%)
Nov 19, 2010 28.79 29.13 28.75 28.84 1,189,757 -0.01(-0.03%)
Nov 18, 2010 29.54 29.64 28.80 28.85 1,873,373 -0.51(-1.74%)
Nov 17, 2010 29.12 29.39 29.00 29.36 1,126,799 +0.22(+0.75%)
Nov 16, 2010 29.27 29.68 29.00 29.14 1,305,090 -0.42(-1.42%)
Nov 15, 2010 29.75 30.00 29.51 29.56 1,390,103 -0.10(-0.34%)
Nov 12, 2010 29.25 29.71 29.17 29.66 1,717,116 +0.31(+1.06%)
Nov 11, 2010 29.62 29.77 29.25 29.35 2,012,137 -0.64(-2.13%)
Nov 10, 2010 29.96 30.27 29.80 29.99 1,082,893 -0.02(-0.07%)
Nov 09, 2010 30.39 30.45 29.86 30.01 2,167,071 -0.48(-1.57%)
Nov 08, 2010 31.10 31.10 30.35 30.49 2,295,362 -0.68(-2.18%)
Nov 05, 2010 31.71 31.87 30.87 31.17 2,659,173 -0.69(-2.17%)
Nov 04, 2010 31.75 32.24 31.43 31.86 3,187,674 +0.60(+1.92%)
Nov 03, 2010 29.89 33.52 29.70 31.26 7,291,503 -1.75(-5.30%)
Nov 02, 2010 33.43 33.64 32.84 33.01 1,849,708 -0.34(-1.02%)
Nov 01, 2010 33.55 33.79 33.01 33.35 1,624,773 +0.51(+1.55%)
Oct 29, 2010 32.68 33.24 32.68 32.84 1,177,576 +0.01(+0.03%)
Oct 28, 2010 33.62 33.64 32.71 32.83 1,074,081 -0.79(-2.35%)
Oct 27, 2010 33.59 33.97 33.13 33.62 1,593,874 +1.57(+4.90%)
Oct 25, 2010 32.03 32.35 31.83 32.05 1,305,992 +0.13(+0.41%)
Oct 22, 2010 31.05 31.94 30.80 31.92 1,128,861 +0.87(+2.80%)
Oct 21, 2010 31.61 31.70 30.74 31.05 1,185,314 -0.46(-1.46%)
Oct 20, 2010 31.04 31.59 30.83 31.51 1,000,663 +0.63(+2.04%)
Oct 19, 2010 30.74 31.30 30.40 30.88 807,813 -0.19(-0.61%)
Oct 18, 2010 31.24 31.30 30.70 31.07 1,030,387 -0.33(-1.05%)
Oct 15, 2010 31.72 31.76 30.89 31.40 1,185,591 -0.09(-0.29%)
Oct 14, 2010 30.97 32.85 30.77 31.49 2,761,505 +0.09(+0.29%)
Oct 13, 2010 30.89 31.50 30.51 31.40 971,050 +0.61(+1.98%)
Oct 12, 2010 30.15 30.86 29.70 30.79 857,722 +0.50(+1.65%)
Oct 11, 2010 30.46 30.47 30.15 30.29 473,440 -0.22(-0.72%)
Oct 08, 2010 30.13 30.72 30.00 30.51 753,807 +0.19(+0.63%)
Oct 07, 2010 30.14 30.50 30.08 30.32 764,298 +0.22(+0.73%)
Oct 06, 2010 30.06 30.29 29.60 30.10 1,532,107 -0.09(-0.30%)
Oct 05, 2010 30.03 30.89 29.93 30.19 1,364,794 +0.46(+1.55%)
Oct 04, 2010 30.00 30.19 29.19 29.73 1,166,919 -0.25(-0.83%)
Oct 01, 2010 30.79 30.95 29.95 29.98 950,147 -0.37(-1.22%)
Sep 30, 2010 30.83 31.00 30.15 30.35 1,437,732 -0.29(-0.95%)
Sep 29, 2010 30.41 30.79 30.19 30.64 1,137,831 -0.04(-0.13%)
Sep 28, 2010 30.70 30.93 29.71 30.68 1,141,419 +0.00(+0.00%)
Sep 27, 2010 31.48 31.49 30.56 30.68 867,187 -0.92(-2.91%)
Sep 24, 2010 30.70 31.86 30.56 31.60 1,528,722 +1.30(+4.29%)
Sep 23, 2010 29.59 30.34 29.49 30.30 918,698 +0.47(+1.58%)
Sep 22, 2010 30.50 30.50 29.66 29.83 870,263 -0.31(-1.03%)
Sep 21, 2010 30.85 30.85 29.90 30.14 1,056,839 -0.74(-2.40%)
Sep 20, 2010 30.29 31.00 29.75 30.88 1,808,239 +1.24(+4.18%)
Sep 17, 2010 29.71 29.93 29.43 29.64 1,535,046 -0.04(-0.13%)
Sep 15, 2010 29.80 29.97 29.49 29.68 985,086 -0.15(-0.50%)
Sep 14, 2010 29.60 29.99 29.39 29.83 1,045,662 +0.07(+0.24%)
Sep 13, 2010 28.20 29.98 27.99 29.76 1,999,673 +1.94(+6.97%)
Sep 10, 2010 28.13 28.38 27.63 27.82 694,320 -0.17(-0.61%)
Sep 09, 2010 28.11 28.19 27.80 27.99 835,356 +0.11(+0.39%)
Sep 08, 2010 27.78 28.20 27.75 27.88 859,195 +0.11(+0.40%)
Sep 07, 2010 28.32 28.39 27.63 27.77 983,823 -0.63(-2.22%)
Sep 03, 2010 28.00 28.54 27.82 28.40 1,051,397 +0.77(+2.79%)
Sep 02, 2010 27.63 27.64 27.20 27.63 1,108,485 -0.04(-0.14%)
Sep 01, 2010 27.14 28.14 27.14 27.67 1,983,886 +1.06(+3.98%)
Aug 31, 2010 26.46 26.80 26.26 26.61 1,446,301 -0.04(-0.15%)
Aug 30, 2010 26.98 27.21 26.62 26.65 709,701 -0.47(-1.73%)
Aug 27, 2010 26.90 27.22 26.58 27.12 1,173,888 +0.36(+1.35%)
Aug 26, 2010 27.39 27.53 26.75 26.76 1,159,333 -0.57(-2.09%)
Aug 25, 2010 26.19 27.45 26.11 27.33 1,416,921 +0.78(+2.94%)
Aug 24, 2010 26.79 27.10 26.51 26.55 1,160,276 -0.56(-2.07%)
Aug 23, 2010 27.51 27.72 27.05 27.11 822,137 -0.33(-1.20%)
Aug 20, 2010 27.27 27.50 26.74 27.44 1,247,288 +0.03(+0.11%)
Aug 19, 2010 27.68 27.90 27.00 27.41 1,243,030 -0.50(-1.79%)
Aug 18, 2010 27.56 28.11 27.14 27.91 1,109,120 +0.23(+0.83%)
Aug 17, 2010 27.04 28.14 27.04 27.68 2,076,569 +0.84(+3.13%)
Aug 16, 2010 26.91 27.27 26.57 26.84 2,338,841 -0.21(-0.78%)
Aug 13, 2010 27.80 28.02 27.03 27.05 2,178,925 -0.95(-3.39%)
Aug 12, 2010 27.83 28.57 27.61 28.00 1,597,604 +0.04(+0.14%)
Aug 11, 2010 29.00 29.00 27.54 27.96 3,491,930 -1.63(-5.51%)
Aug 10, 2010 30.58 31.32 29.33 29.59 1,361,657 -1.22(-3.96%)
Aug 09, 2010 30.28 30.96 30.05 30.81 1,077,170 +0.57(+1.88%)
Aug 06, 2010 29.63 30.33 29.27 30.24 1,961,877 +0.25(+0.83%)
Aug 05, 2010 28.80 30.01 28.65 29.99 2,084,789 +0.97(+3.34%)
Aug 04, 2010 30.36 31.03 28.69 29.02 4,826,848 -0.33(-1.12%)
Aug 03, 2010 29.04 29.91 28.90 29.35 2,561,514 +0.13(+0.44%)
Aug 02, 2010 28.73 29.38 28.56 29.22 1,695,926 +0.71(+2.49%)
Jul 30, 2010 28.12 28.56 27.61 28.51 3,392,976 -0.04(-0.14%)
Jul 29, 2010 30.20 30.20 28.00 28.55 2,146,186 -1.20(-4.03%)
Jul 28, 2010 30.33 30.50 29.67 29.75 696,379 -0.69(-2.27%)
Jul 27, 2010 30.85 30.90 30.26 30.44 1,357,303 -0.29(-0.94%)
Jul 26, 2010 30.71 31.00 30.26 30.73 698,526 +0.02(+0.07%)
Jul 23, 2010 29.97 30.75 29.64 30.71 651,064 +0.71(+2.37%)
Jul 22, 2010 29.59 30.55 29.41 30.00 1,008,440 +0.70(+2.39%)
Jul 21, 2010 30.25 30.29 29.27 29.30 877,719 -0.81(-2.69%)
Jul 20, 2010 29.45 30.15 29.23 30.11 1,175,180 +0.20(+0.67%)
Jul 19, 2010 29.83 30.00 29.51 29.91 658,961 +0.25(+0.84%)
Jul 16, 2010 30.32 30.32 29.50 29.66 1,453,471 -0.63(-2.08%)
Jul 15, 2010 30.14 30.48 29.91 30.29 916,564 +0.05(+0.17%)
Jul 14, 2010 30.36 30.47 30.00 30.24 735,959 -0.06(-0.20%)
Jul 13, 2010 29.53 30.46 29.53 30.30 953,755 +0.97(+3.31%)
Jul 12, 2010 30.18 30.18 29.10 29.33 1,588,658 -1.01(-3.33%)
Jul 09, 2010 30.20 30.62 30.01 30.34 743,801 +0.04(+0.13%)
Jul 08, 2010 29.93 30.36 29.84 30.30 913,224 +0.37(+1.24%)
Jul 07, 2010 28.28 30.00 28.08 29.93 1,667,807 +0.99(+3.42%)
Jul 06, 2010 29.53 29.60 28.65 28.94 1,339,372 -0.33(-1.13%)
Jul 02, 2010 28.91 29.72 28.79 29.27 1,880,950 -0.53(-1.78%)
Jul 01, 2010 29.14 30.00 28.76 29.80 1,490,029 +0.62(+2.12%)
Jun 30, 2010 29.42 30.19 29.10 29.18 1,947,865 -0.08(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.