Garmin Ltd (NQ: GRMN )

97.57 USD -1.04 (-1.05%)
Official Closing Price Updated: 4:48 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 99.20 100.16 98.53 98.61 575,682 -0.81(-0.81%)
Oct 26, 2020 100.03 100.24 98.57 99.42 730,093 -1.42(-1.41%)
Oct 23, 2020 99.65 100.93 99.01 100.84 700,900 +1.80(+1.82%)
Oct 22, 2020 98.29 99.58 98.29 99.04 486,557 +0.65(+0.66%)
Oct 21, 2020 99.02 99.63 97.59 98.39 428,551 -0.40(-0.40%)
Oct 20, 2020 98.33 100.17 97.85 98.79 500,380 +1.07(+1.09%)
Oct 19, 2020 99.58 100.34 97.44 97.72 468,708 -1.40(-1.41%)
Oct 16, 2020 98.99 99.88 98.65 99.12 807,900 +0.09(+0.09%)
Oct 15, 2020 97.70 99.28 97.35 99.03 369,352 +0.54(+0.55%)
Oct 14, 2020 99.01 99.34 97.66 98.49 440,447 -0.32(-0.32%)
Oct 13, 2020 98.74 99.32 98.02 98.81 395,309 -0.26(-0.26%)
Oct 12, 2020 99.27 99.49 98.74 99.07 412,254 +0.25(+0.25%)
Oct 09, 2020 98.47 99.45 98.32 98.82 539,100 +0.69(+0.70%)
Oct 08, 2020 97.51 98.21 96.92 98.13 491,903 +1.21(+1.25%)
Oct 07, 2020 95.87 97.20 95.80 96.92 586,948 +1.77(+1.86%)
Oct 06, 2020 96.54 97.18 94.92 95.15 581,439 -1.39(-1.44%)
Oct 05, 2020 95.74 96.66 95.54 96.54 562,867 +1.61(+1.70%)
Oct 02, 2020 93.75 95.75 93.74 94.93 501,700 +0.25(+0.26%)
Oct 01, 2020 95.78 95.93 94.35 94.68 627,770 -0.18(-0.19%)
Sep 30, 2020 95.34 95.83 94.37 94.86 750,815 -0.15(-0.16%)
Sep 29, 2020 95.58 95.78 94.86 95.01 487,599 -0.37(-0.39%)
Sep 28, 2020 94.91 95.81 93.96 95.38 550,626 +1.83(+1.96%)
Sep 25, 2020 92.42 93.87 91.84 93.55 536,100 +0.87(+0.94%)
Sep 24, 2020 93.18 95.41 92.19 92.68 640,413 -0.78(-0.83%)
Sep 23, 2020 96.12 96.31 93.21 93.46 826,529 -1.68(-1.77%)
Sep 22, 2020 94.03 95.39 93.63 95.14 960,007 +0.88(+0.93%)
Sep 21, 2020 95.44 95.44 93.23 94.26 878,972 -2.07(-2.15%)
Sep 18, 2020 98.42 99.24 96.12 96.33 1,403,000 -1.87(-1.90%)
Sep 17, 2020 97.92 98.85 96.97 98.20 741,977 -0.19(-0.19%)
Sep 16, 2020 100.21 100.51 98.21 98.39 773,918 -1.59(-1.59%)
Sep 15, 2020 100.31 101.30 99.83 99.98 600,279 +0.28(+0.28%)
Sep 14, 2020 100.01 100.15 99.12 99.70 642,720 -0.35(-0.35%)
Sep 11, 2020 100.39 100.95 99.58 100.05 657,800 +0.65(+0.65%)
Sep 10, 2020 102.10 102.35 98.92 99.40 815,455 -1.74(-1.72%)
Sep 09, 2020 100.62 102.05 100.43 101.14 681,427 +1.78(+1.79%)
Sep 08, 2020 100.51 101.11 99.16 99.36 883,219 -2.37(-2.33%)
Sep 04, 2020 102.31 102.91 100.33 101.73 906,300 +0.42(+0.41%)
Sep 03, 2020 105.96 105.99 100.88 101.31 858,594 -4.50(-4.25%)
Sep 02, 2020 104.48 106.00 103.60 105.81 772,684 +1.81(+1.75%)
Sep 01, 2020 103.42 104.04 102.75 104.00 695,663 +0.39(+0.37%)
Aug 31, 2020 103.62 104.57 103.12 103.61 769,651 -0.15(-0.14%)
Aug 28, 2020 103.52 103.87 102.66 103.76 545,300 +1.19(+1.16%)
Aug 27, 2020 105.26 105.33 102.43 102.57 845,802 -2.10(-2.01%)
Aug 26, 2020 103.82 104.76 103.41 104.67 724,172 +1.03(+0.99%)
Aug 25, 2020 104.47 104.47 103.15 103.64 510,928 +0.00(+0.00%)
Aug 24, 2020 102.86 103.90 102.86 103.64 688,781 +1.21(+1.18%)
Aug 21, 2020 102.99 103.13 102.28 102.43 768,400 -0.51(-0.50%)
Aug 20, 2020 103.47 103.50 102.30 102.94 607,914 -1.05(-1.01%)
Aug 19, 2020 104.60 105.50 103.90 103.99 790,614 -0.23(-0.22%)
Aug 18, 2020 104.72 104.72 103.62 104.22 669,763 -0.26(-0.25%)
Aug 17, 2020 104.64 104.97 104.05 104.48 558,347 +0.21(+0.20%)
Aug 14, 2020 104.43 104.68 103.67 104.28 607,800 -0.35(-0.33%)
Aug 13, 2020 103.24 104.91 102.76 104.62 987,183 +1.34(+1.30%)
Aug 12, 2020 101.82 103.55 101.43 103.28 619,889 +1.78(+1.75%)
Aug 11, 2020 102.46 103.44 101.31 101.50 870,996 -0.61(-0.60%)
Aug 10, 2020 101.78 102.30 101.53 102.11 805,740 +0.22(+0.22%)
Aug 07, 2020 102.29 102.48 101.45 101.89 681,100 -0.44(-0.43%)
Aug 06, 2020 102.09 102.62 100.98 102.33 592,016 -0.03(-0.03%)
Aug 05, 2020 100.39 102.62 100.12 102.36 938,788 +2.43(+2.43%)
Aug 04, 2020 99.70 100.10 99.18 99.93 829,314 -0.04(-0.04%)
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.