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 (%)
Sep 29, 2017 45.97 46.14 45.55 45.99 915,788 -0.06(-0.13%)
Sep 28, 2017 45.97 46.11 45.73 46.05 559,630 +0.01(+0.02%)
Sep 27, 2017 45.85 46.14 45.59 46.04 864,326 +0.30(+0.65%)
Sep 26, 2017 45.55 45.89 45.45 45.74 1,242,354 +0.41(+0.90%)
Sep 25, 2017 44.74 45.80 44.68 45.33 1,227,089 +0.67(+1.51%)
Sep 22, 2017 44.38 44.73 44.35 44.66 541,950 +0.35(+0.79%)
Sep 21, 2017 44.48 44.64 44.14 44.31 762,282 -0.15(-0.34%)
Sep 20, 2017 43.99 44.50 43.99 44.47 750,327 +0.20(+0.46%)
Sep 19, 2017 44.75 44.77 44.18 44.26 1,021,335 -0.47(-1.05%)
Sep 18, 2017 44.90 44.90 44.53 44.73 796,289 +0.01(+0.02%)
Sep 15, 2017 44.53 44.77 44.31 44.72 1,352,730 +0.14(+0.32%)
Sep 14, 2017 44.24 44.70 44.11 44.58 1,088,204 -0.20(-0.44%)
Sep 13, 2017 43.98 44.88 43.95 44.77 1,390,971 +0.89(+2.02%)
Sep 12, 2017 44.27 44.43 43.59 43.89 1,922,496 -0.12(-0.27%)
Sep 11, 2017 44.34 44.34 43.87 44.00 1,172,525 -0.09(-0.21%)
Sep 08, 2017 43.61 44.36 43.59 44.10 877,574 +0.25(+0.58%)
Sep 07, 2017 44.07 44.16 43.68 43.84 802,674 -0.13(-0.29%)
Sep 06, 2017 43.54 44.06 43.32 43.97 1,220,837 +0.55(+1.26%)
Sep 05, 2017 43.62 43.85 43.02 43.42 1,110,980 -0.30(-0.69%)
Sep 01, 2017 43.63 44.01 43.56 43.73 943,672 +0.27(+0.62%)
Aug 31, 2017 43.73 43.88 43.32 43.46 1,134,206 -0.19(-0.44%)
Aug 30, 2017 43.36 43.75 43.27 43.65 880,826 +0.20(+0.47%)
Aug 29, 2017 43.66 43.84 43.32 43.45 1,031,184 -0.47(-1.08%)
Aug 28, 2017 44.37 44.55 43.82 43.92 775,850 -0.41(-0.91%)
Aug 25, 2017 44.22 44.55 44.15 44.32 743,907 +0.30(+0.67%)
Aug 24, 2017 43.94 44.49 43.82 44.03 1,538,067 +0.12(+0.27%)
Aug 23, 2017 43.51 44.36 43.44 43.91 1,792,195 +0.29(+0.66%)
Aug 22, 2017 43.16 43.66 43.00 43.62 1,087,231 +0.61(+1.41%)
Aug 21, 2017 43.12 43.32 42.91 43.02 912,768 -0.16(-0.37%)
Aug 18, 2017 43.23 43.34 42.94 43.18 849,768 -0.03(-0.06%)
Aug 17, 2017 43.73 43.91 43.19 43.20 725,839 -0.57(-1.31%)
Aug 16, 2017 43.57 44.00 43.35 43.78 816,913 +0.41(+0.93%)
Aug 15, 2017 43.68 43.85 43.35 43.37 869,655 -0.34(-0.77%)
Aug 14, 2017 43.43 43.90 43.25 43.71 771,806 +0.50(+1.15%)
Aug 11, 2017 43.57 43.69 42.96 43.21 1,088,382 -0.07(-0.16%)
Aug 10, 2017 43.89 44.23 43.14 43.28 1,876,792 -0.84(-1.89%)
Aug 09, 2017 43.58 44.17 43.57 44.11 1,722,449 +0.44(+1.00%)
Aug 08, 2017 43.99 43.99 43.56 43.68 1,221,447 -0.29(-0.65%)
Aug 07, 2017 43.06 44.04 43.06 43.96 1,169,303 +0.19(+0.42%)
Aug 04, 2017 43.80 43.94 43.47 43.78 1,308,649 +0.05(+0.12%)
Aug 03, 2017 43.95 44.23 43.66 43.73 1,690,155 -0.34(-0.77%)
Aug 02, 2017 43.09 44.53 42.99 44.06 3,961,975 +1.88(+4.46%)
Aug 01, 2017 42.60 42.85 42.02 42.18 1,903,004 -0.17(-0.40%)
Jul 31, 2017 43.46 43.49 42.33 42.35 1,661,525 -0.95(-2.20%)
Jul 28, 2017 43.78 43.91 43.24 43.30 916,477 -0.47(-1.08%)
Jul 27, 2017 44.07 44.07 43.35 43.78 1,257,807 -0.31(-0.71%)
Jul 26, 2017 44.49 44.49 43.93 44.09 888,779 -0.26(-0.59%)
Jul 25, 2017 43.58 44.48 43.46 44.35 1,845,694 +0.74(+1.70%)
Jul 24, 2017 43.41 43.83 43.26 43.61 917,431 +0.08(+0.17%)
Jul 21, 2017 43.26 43.62 43.25 43.53 845,698 +0.22(+0.51%)
Jul 20, 2017 43.70 43.70 43.15 43.31 1,131,773 -0.28(-0.64%)
Jul 19, 2017 43.08 43.62 42.81 43.59 2,402,305 +1.22(+2.89%)
Jul 18, 2017 42.54 42.75 42.19 42.37 1,527,059 -0.33(-0.77%)
Jul 17, 2017 42.65 42.92 42.51 42.70 955,676 +0.25(+0.60%)
Jul 14, 2017 42.59 42.60 42.28 42.44 1,028,539 +0.05(+0.12%)
Jul 13, 2017 42.40 42.67 42.11 42.39 1,576,617 -0.05(-0.12%)
Jul 12, 2017 42.62 42.87 42.03 42.44 2,665,397 +0.00(+0.00%)
Jul 11, 2017 42.53 42.68 42.19 42.44 1,449,437 +0.03(+0.08%)
Jul 10, 2017 43.02 43.36 42.39 42.41 3,658,142 -0.77(-1.78%)
Jul 07, 2017 43.24 43.35 43.02 43.18 1,103,567 +0.16(+0.37%)
Jul 06, 2017 43.75 43.86 42.99 43.02 1,342,224 -0.92(-2.09%)
Jul 05, 2017 43.70 44.05 43.53 43.94 1,594,240 +0.21(+0.48%)
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.