GRMN

Historical Stock Prices

$46.67
*  
0.94
1.97%
Get GRMN Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading GRMN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 47.23 47.34 46.41 46.67 940,211
04/16/2015 47.48 47.71 47.21 47.61 803,496
04/15/2015 47.02 47.87 46.89 47.63 1,158,179
04/14/2015 46.7 47.03 46.52 46.86 1,185,614
04/13/2015 46.54 47.07 46.4901 46.795 1,633,780
04/10/2015 46.45 46.88 46.15 46.66 1,203,277
04/09/2015 46.46 46.63 46 46.59 1,109,267
04/08/2015 46.05 46.57 45.84 46.33 1,596,751
04/07/2015 46.64 46.82 45.88 45.88 1,278,892
04/06/2015 44.65 46.79 44.57 46.71 2,237,012
04/02/2015 46 46.79 45.92 46.485 1,776,509
04/01/2015 47.34 47.42 46.62 47.07 1,174,328
03/31/2015 47.88 48.29 47.46 47.52 1,724,446
03/30/2015 47.79 48.314 47.665 48.13 650,714
03/27/2015 47.27 47.78 47.1 47.66 885,245
03/26/2015 47.87 47.87 46.78 47.47 1,245,020
03/25/2015 49.21 49.39 48 48.02 1,568,366
03/24/2015 49.26 49.68 49.01 49.07 1,197,623
03/23/2015 49.53 49.82 49.215 49.395 947,503
03/20/2015 48.32 49.6 48.15 49.49 3,374,922
03/19/2015 48.7 48.8 47.85 48.14 1,497,081
03/18/2015 48.42 48.97 47.71 48.72 1,632,220
03/17/2015 48.33 48.66 48.07 48.48 939,418
03/16/2015 47.52 48.76 47.29 48.74 1,346,226
03/13/2015 48.48 48.79 47.9399 48 1,326,227
03/12/2015 48.18 49.34 47.98 48.67 2,386,570
03/11/2015 49.6 49.88 49.46 49.52 1,363,933
03/10/2015 49 49.82 48.8 49.5 1,551,718
03/09/2015 49.63 49.908 49.31 49.4 1,408,977
03/06/2015 50.45 50.61 49.5 49.64 1,247,363
03/05/2015 49.5 50.79 49.348 50.71 4,104,935
03/04/2015 49.48 49.59 48.96 49.32 1,347,428
03/03/2015 50.18 50.349 49.68 49.7 1,531,957
03/02/2015 49.58 50.6799 49.58 50.45 1,706,938
02/27/2015 49.49 49.83 49.414 49.63 1,305,277
02/26/2015 49.39 49.82 49.17 49.43 1,051,341
02/25/2015 49.32 49.85 49.15 49.45 1,637,967
02/24/2015 49.4 49.79 48.93 49.6 2,045,576
02/23/2015 49.4 49.64 48.59 49.4 3,746,712
02/20/2015 50.52 50.77 49.26 49.42 3,826,766
02/19/2015 51.54 51.7 50 50.72 4,755,876
02/18/2015 53.51 54 50.45 50.71 7,319,421
02/17/2015 55.64 56.88 55.61 56.81 1,712,245
02/13/2015 56 57.16 55.54 55.93 1,653,272
02/12/2015 54.67 56.26 54.43 55.91 1,836,683
02/11/2015 53.84 54.85 53.84 54.31 1,330,458
02/10/2015 54.2 54.4 53.5 54.11 1,209,257
02/09/2015 53.16 54.05 53.16 53.81 807,044
02/06/2015 53.48 53.87 53.16 53.42 663,277
02/05/2015 53.23 53.59 52.97 53.435 669,817
02/04/2015 53.47 53.89 53.01 53.23 919,280
02/03/2015 52.79 53.77 52.74 53.65 755,634
02/02/2015 52.72 52.85 51.36 52.6 1,063,526
01/30/2015 52.2 53.09 51.84 52.36 1,071,114
01/29/2015 52 52.55 51.48 52.5 821,953
01/28/2015 52.98 53.36 51.91 52 1,096,483
01/27/2015 53.72 53.72 52.48 52.86 1,368,364
01/26/2015 54.1 54.66 53.74 54.3 1,193,405
01/23/2015 53.06 53.25 52.75 53.01 655,031
01/22/2015 52.75 53.42 52.02 53.14 722,362
01/21/2015 52.43 52.98 52.24 52.6 879,207
01/20/2015 53.06 53.1 51.86 52.62 1,224,824
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?