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

Garmin (GRMN) Historical Prices

Compare
1,491 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
210.55
211.56
208.89
209.13
209.13
-0.47%
926,872
0.89
Jun 10, 2025
208.52
210.20
208.20
210.12
210.12
+0.88%
683,523
0.65
Jun 09, 2025
208.42
209.26
207.07
208.29
208.29
+0.40%
1,183,707
1.13
Jun 06, 2025
206.72
207.85
205.61
207.45
207.45
+0.96%
750,749
0.71
Jun 05, 2025
205.22
207.38
204.40
205.48
205.48
+0.26%
634,395
0.60
Jun 04, 2025
205.94
206.59
204.41
204.95
204.95
+0.22%
465,746
0.44
Jun 03, 2025
201.99
205.24
201.76
204.50
204.50
+0.76%
779,614
0.73
Jun 02, 2025
202.56
202.97
199.26
202.95
202.95
>-0.01%
663,145
0.62
May 30, 2025
201.58
203.20
198.19
202.97
202.97
+0.06%
2,404,254
2.29
May 29, 2025
203.58
203.70
200.85
202.84
202.84
+0.45%
586,417
0.56
May 28, 2025
205.38
205.38
201.71
201.93
201.93
-1.74%
780,235
0.74
May 27, 2025
204.00
205.51
201.65
205.51
205.51
+2.45%
730,842
0.69
May 23, 2025
197.55
201.99
197.55
200.59
200.59
-0.49%
535,860
0.50
May 22, 2025
199.85
202.82
199.49
201.58
201.58
+0.42%
730,616
0.68
May 21, 2025
202.09
204.74
200.25
200.74
200.74
-1.48%
720,556
0.66
May 20, 2025
203.66
204.94
203.01
203.76
203.76
-0.56%
714,044
0.64
May 19, 2025
202.19
205.52
202.19
204.90
204.90
-0.19%
524,716
0.46
May 16, 2025
202.72
205.36
201.46
205.28
205.28
+1.66%
697,110
0.61
May 15, 2025
199.72
202.63
199.72
201.92
201.92
+0.67%
745,327
0.65
May 14, 2025
199.64
201.42
199.24
200.58
200.58
+0.07%
634,681
0.55
May 13, 2025
199.00
201.52
198.56
200.44
200.44
+1.24%
814,979
0.71
May 12, 2025
201.56
202.84
196.55
197.98
197.98
+3.42%
791,599
0.69
May 09, 2025
191.39
194.58
189.58
191.43
191.43
+0.54%
544,644
0.47
May 08, 2025
190.00
192.78
189.70
190.41
190.41
+1.14%
978,022
0.86
May 07, 2025
187.00
188.80
184.47
188.26
188.26
+0.60%
928,414
0.82
May 06, 2025
188.11
189.53
185.69
187.14
187.14
-1.58%
759,832
0.67
May 05, 2025
189.76
190.99
188.30
190.15
190.15
-0.85%
875,519
0.77
May 02, 2025
189.67
193.44
188.61
191.78
191.78
+2.68%
826,687
0.73
May 01, 2025
185.90
189.50
183.64
186.78
186.78
-0.05%
1,019,654
0.90
Apr 30, 2025
185.98
191.46
178.74
186.87
186.87
-8.44%
2,913,568
2.67
Apr 29, 2025
201.14
204.82
200.08
204.10
204.10
+1.73%
1,251,337
1.15
Apr 28, 2025
199.29
201.63
198.06
200.63
200.63
+0.84%
837,367
0.77
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
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