Garmin Ltd (NQ: GRMN )

139.39 USD -3.72 (-2.60%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 140.02 140.42 138.30 139.39 580,496 -3.72(-2.60%)
Nov 24, 2021 141.87 143.89 140.84 143.11 783,028 +0.33(+0.23%)
Nov 23, 2021 142.50 143.22 141.80 142.78 601,921 +0.28(+0.20%)
Nov 22, 2021 142.59 144.52 142.40 142.50 1,050,048 -0.30(-0.21%)
Nov 19, 2021 144.87 145.31 142.25 142.80 1,734,976 -1.74(-1.20%)
Nov 18, 2021 146.20 144.57 144.07 144.54 881,105 -0.29(-0.20%)
Nov 17, 2021 146.22 146.36 144.04 144.83 601,581 -1.08(-0.74%)
Nov 16, 2021 145.57 147.04 145.20 145.91 727,842 +0.63(+0.43%)
Nov 15, 2021 143.50 145.49 142.84 145.28 610,767 +2.20(+1.54%)
Nov 12, 2021 145.16 145.16 142.10 143.08 500,438 +1.04(+0.73%)
Nov 11, 2021 144.18 144.59 141.93 142.04 590,992 -0.99(-0.69%)
Nov 10, 2021 144.63 143.03 593,726 -1.91(-1.32%)
Nov 09, 2021 146.10 148.87 143.97 144.94 706,666 -1.52(-1.04%)
Nov 08, 2021 143.04 146.58 143.04 146.46 1,105,351 +4.28(+3.01%)
Nov 05, 2021 143.65 144.11 140.72 142.18 905,941 -0.52(-0.36%)
Nov 04, 2021 143.36 143.84 142.10 142.70 840,312 -0.44(-0.31%)
Nov 03, 2021 144.17 144.60 141.73 143.14 1,165,427 -1.11(-0.77%)
Nov 02, 2021 142.01 145.31 141.64 144.25 1,055,733 +2.92(+2.07%)
Nov 01, 2021 144.48 143.48 140.88 141.33 1,033,341 -2.27(-1.58%)
Oct 29, 2021 144.51 145.23 142.20 143.60 1,237,412 -1.45(-1.00%)
Oct 28, 2021 145.87 147.59 144.24 145.05 1,258,054 -1.16(-0.79%)
Oct 27, 2021 158.59 158.59 145.31 146.21 1,802,375 -14.09(-8.79%)
Oct 26, 2021 164.81 159.43 160.30 975,797 -3.76(-2.29%)
Oct 25, 2021 165.12 165.71 163.87 164.06 502,854 -1.09(-0.66%)
Oct 22, 2021 164.00 165.84 163.12 165.15 496,109 +1.15(+0.70%)
Oct 21, 2021 163.05 164.71 161.48 164.00 613,067 +1.69(+1.04%)
Oct 20, 2021 159.42 162.72 159.31 162.31 707,560 +2.78(+1.74%)
Oct 19, 2021 159.92 161.00 159.07 159.53 546,549 +0.13(+0.08%)
Oct 18, 2021 155.59 159.68 155.59 159.40 579,493 +3.27(+2.09%)
Oct 15, 2021 158.87 158.87 155.71 156.13 740,467 -1.19(-0.76%)
Oct 14, 2021 156.07 158.16 156.07 157.32 543,003 +2.55(+1.65%)
Oct 13, 2021 155.20 155.95 154.31 154.77 545,602 +0.93(+0.60%)
Oct 12, 2021 154.09 155.22 153.33 153.84 361,706 +0.28(+0.18%)
Oct 11, 2021 155.00 155.77 153.29 153.56 552,439 -1.90(-1.22%)
Oct 08, 2021 157.20 157.20 154.46 155.46 447,537 -1.14(-0.73%)
Oct 07, 2021 157.66 159.58 156.05 156.60 812,668 +0.31(+0.20%)
Oct 06, 2021 155.94 157.37 154.68 156.29 503,446 -0.99(-0.63%)
Oct 05, 2021 156.00 158.04 153.33 157.28 734,031 +2.01(+1.29%)
Oct 04, 2021 154.92 155.63 153.64 155.27 893,637 +0.16(+0.10%)
Oct 01, 2021 156.07 156.29 152.49 155.11 549,084 -0.35(-0.23%)
Sep 30, 2021 159.00 160.24 155.22 155.46 886,284 -2.55(-1.61%)
Sep 29, 2021 158.74 160.71 157.74 158.01 644,426 -0.04(-0.03%)
Sep 28, 2021 161.71 161.76 157.10 158.05 1,099,097 -4.56(-2.80%)
Sep 27, 2021 172.36 172.36 162.28 162.61 1,004,429 -10.01(-5.80%)
Sep 24, 2021 170.75 173.29 170.10 172.62 534,487 +0.81(+0.47%)
Sep 23, 2021 169.73 172.82 169.36 171.81 670,166 +2.46(+1.45%)
Sep 22, 2021 167.50 169.92 167.00 169.35 787,241 +3.05(+1.83%)
Sep 21, 2021 168.24 168.47 166.18 166.30 447,336 -0.68(-0.41%)
Sep 20, 2021 165.34 167.21 164.00 166.98 842,635 -0.28(-0.17%)
Sep 17, 2021 167.71 168.98 165.87 167.26 1,441,477 -1.36(-0.81%)
Sep 16, 2021 168.73 169.14 166.78 168.62 658,698 -0.51(-0.30%)
Sep 15, 2021 169.67 169.77 167.45 169.13 740,980 -0.34(-0.20%)
Sep 14, 2021 171.60 172.11 169.05 169.47 606,851 -1.78(-1.04%)
Sep 13, 2021 173.90 174.31 170.05 171.25 828,479 -1.34(-0.78%)
Sep 10, 2021 174.30 174.89 172.49 172.59 441,692 -0.52(-0.30%)
Sep 09, 2021 172.45 174.24 172.45 173.11 506,411 +0.05(+0.03%)
Sep 08, 2021 173.67 174.15 172.75 173.06 630,917 -1.44(-0.83%)
Sep 07, 2021 176.08 176.60 173.36 174.50 607,723 -1.61(-0.91%)
Sep 03, 2021 175.58 176.89 174.61 176.11 652,984 +0.43(+0.24%)
Sep 02, 2021 175.67 176.15 175.15 175.68 583,656 +0.18(+0.10%)
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.