tiprankstipranks
Trending News
More News >
Garmin (GRMN)
NYSE:GRMN
US Market

Garmin (GRMN) Historical Prices

Compare
1,487 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 25, 2025
199.08
199.36
196.83
198.96
198.96
-0.08%
561,199
0.52
Apr 24, 2025
195.06
199.45
193.75
199.11
199.11
+2.72%
686,628
0.63
Apr 23, 2025
196.45
200.00
192.90
193.83
193.83
+1.26%
817,505
0.76
Apr 22, 2025
190.00
192.26
188.77
191.41
191.41
+2.45%
747,449
0.69
Apr 21, 2025
187.12
188.64
183.75
186.83
186.83
-1.98%
627,751
0.58
Apr 17, 2025
191.86
191.92
188.43
190.61
190.61
+0.87%
804,203
0.75
Apr 16, 2025
190.69
192.99
186.51
188.96
188.96
-1.74%
749,068
0.70
Apr 15, 2025
191.58
194.08
190.99
192.31
192.31
+0.11%
579,363
0.54
Apr 14, 2025
194.62
195.12
190.94
192.10
192.10
+1.22%
820,207
0.76
Apr 11, 2025
185.44
190.68
184.06
189.78
189.78
+1.58%
700,987
0.65
Apr 10, 2025
188.55
190.19
181.37
186.83
186.83
-3.05%
1,061,164
0.99
Apr 09, 2025
170.02
195.82
170.00
192.71
192.71
+10.99%
2,155,299
2.06
Apr 08, 2025
186.53
187.82
170.08
173.63
173.63
-4.00%
1,791,041
1.74
Apr 07, 2025
174.21
186.95
169.26
180.86
180.86
+1.34%
1,646,382
1.63
Apr 04, 2025
179.52
183.13
175.11
178.46
178.46
-3.71%
2,506,556
2.54
Apr 03, 2025
189.24
191.00
181.92
185.34
185.34
-15.01%
2,809,967
2.96
Apr 02, 2025
214.25
219.12
213.74
218.07
218.07
+0.23%
911,543
0.97
Apr 01, 2025
216.15
219.50
213.31
217.57
217.57
+0.20%
900,173
0.96
Mar 31, 2025
212.94
218.54
212.39
217.13
217.13
+1.62%
1,059,123
1.13
Mar 28, 2025
216.14
217.89
212.42
213.66
213.66
-1.52%
608,541
0.66
Mar 27, 2025
215.63
218.50
214.36
216.96
216.96
+0.06%
736,826
0.80
Mar 26, 2025
218.14
219.90
216.79
216.83
216.83
-0.80%
781,611
0.82
Mar 25, 2025
214.78
219.18
213.82
218.57
218.57
+1.91%
1,079,325
1.14
Mar 24, 2025
213.44
215.32
211.82
214.47
214.47
+2.04%
901,882
0.95
Mar 21, 2025
206.87
210.34
204.64
210.19
210.19
+0.71%
4,656,160
5.25
Mar 20, 2025
207.45
211.22
207.40
208.71
208.71
-0.03%
1,093,438
1.24
Mar 19, 2025
207.33
210.48
205.70
208.77
208.77
+1.04%
1,088,885
1.25
Mar 18, 2025
211.61
211.91
204.80
206.63
206.63
-2.73%
1,239,354
1.43
Mar 17, 2025
212.69
212.98
205.72
212.44
212.44
-0.68%
1,376,563
1.61
Mar 14, 2025
210.51
214.26
210.51
213.90
213.90
+2.53%
916,348
1.07
Mar 13, 2025
214.06
215.95
208.21
209.37
208.62
-2.54%
1,058,628
1.24
Mar 12, 2025
216.31
217.95
212.92
215.61
214.84
+1.49%
814,906
0.95
Mar 11, 2025
216.22
220.16
212.86
213.21
212.45
-0.62%
952,801
1.12
Mar 10, 2025
215.24
219.39
212.59
215.32
214.55
-1.48%
937,955
1.10
Mar 07, 2025
219.86
220.52
210.16
219.34
218.55
-0.80%
1,082,728
1.29
Mar 06, 2025
223.19
227.30
221.61
221.91
221.12
-0.93%
811,239
0.96
Mar 05, 2025
220.31
225.09
220.23
224.81
224.00
+2.50%
791,210
0.95
Mar 04, 2025
225.09
225.57
216.86
220.12
219.33
-2.35%
1,142,303
1.38
Mar 03, 2025
228.00
231.44
224.62
226.22
225.41
-0.83%
1,050,937
1.27
Feb 28, 2025
225.06
229.49
224.23
228.93
228.11
+2.54%
1,207,449
1.44
Feb 27, 2025
227.57
229.94
223.81
224.06
223.26
-0.91%
884,703
1.06
Feb 26, 2025
225.00
228.61
224.23
226.92
226.11
+0.75%
773,503
0.93
Feb 25, 2025
223.08
226.72
222.25
226.04
225.23
+1.81%
1,030,178
1.24
Feb 24, 2025
226.68
229.00
222.43
222.81
222.01
-0.49%
842,150
1.02
Feb 21, 2025
229.90
230.14
222.45
224.71
223.90
-1.52%
1,072,639
1.30
Feb 20, 2025
239.08
240.64
226.25
229.01
228.19
-5.00%
1,635,360
2.02
Feb 19, 2025
238.00
246.50
229.33
241.93
241.06
+13.05%
3,142,750
4.05
Feb 18, 2025
213.50
215.02
209.70
214.78
214.01
+1.38%
1,358,520
1.77
Feb 14, 2025
211.12
213.73
209.32
212.62
211.86
+1.50%
892,166
1.16
Feb 13, 2025
210.30
210.51
206.84
210.23
209.48
+0.65%
784,925
1.02
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis