Garmin Ltd. Historical Stock Prices

GRMN 
$41.45
*  
0.46
1.1%
Get GRMN Alerts
*Delayed - data as of Aug. 3, 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 03-MAY-2015 TO 03-AUG-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.
16:00  41.98  42.72  41.255  41.45 2,048,312
08/03/2015 41.98 42.72 41.255 41.45 2,045,920
07/31/2015 42.3 42.3 41.87 41.91 1,319,492
07/30/2015 41.88 42.27 41.86 42.19 1,701,897
07/29/2015 42.57 43.89 42.29 42.69 1,814,486
07/28/2015 42.1 43.03 42.1 42.79 1,630,511
07/27/2015 42.39 42.51 41.96 42.11 2,336,231
07/24/2015 43.08 43.09 42.31 42.48 804,620
07/23/2015 42.9 43.1 42.61 42.92 981,643
07/22/2015 42.63 42.96 42.5 42.83 1,084,125
07/21/2015 42.55 42.82 42.28 42.67 1,328,595
07/20/2015 42.88 43.005 42.31 42.51 1,115,265
07/17/2015 42.94 43.43 42.665 42.89 2,202,983
07/16/2015 41.23 43.2 41.2 43.1 10,776,770
07/15/2015 46.5 46.57 45.91 46.4 1,212,121
07/14/2015 46.58 46.72 45.95 46.4 1,459,833
07/13/2015 45.29 46.68 45.06 46.37 2,921,566
07/10/2015 44.02 44.24 43.7 44.17 716,404
07/09/2015 43.94 44.06 43.5 43.56 1,290,869
07/08/2015 43.31 43.63 43.2101 43.38 1,339,190
07/07/2015 43.5 43.7 42.7 43.67 1,326,769
07/06/2015 43.55 43.88 43.16 43.3 1,778,925
07/02/2015 44.25 44.36 43.95 44.09 691,296
07/01/2015 44.29 44.3 43.58 44.01 1,181,994
06/30/2015 44.39 44.39 43.66 43.93 1,333,545
06/29/2015 44.39 45.265 43.95 43.98 1,343,716
06/26/2015 45.7 45.975 45.48 45.57 1,085,299
06/25/2015 46.23 46.27 45.68 45.725 601,422
06/24/2015 47.07 47.16 45.7 46.05 1,754,120
06/23/2015 47.01 47.27 46.88 47.24 925,120
06/22/2015 47.02 47.11 46.724 47.02 908,080
06/19/2015 46.75 47.17 46.59 46.845 2,424,692
06/18/2015 45.41 46.62 45.04 46.56 1,992,838
06/17/2015 45.32 45.64 44.94 45.22 1,523,674
06/16/2015 44.31 45.28 44.21 45.26 1,182,754
06/15/2015 44.5 44.66 44.03 44.21 1,165,829
06/12/2015 45.37 45.55 44.72 44.79 1,207,256
06/11/2015 46.52 46.81 45.93 46.03 844,787
06/10/2015 46.18 46.59 45.876 46.43 1,421,787
06/09/2015 45.44 45.82 45.27 45.72 1,199,593
06/08/2015 45.57 45.72 45.44 45.47 1,295,777
06/05/2015 45.36 45.67 44.84 45.62 1,267,619
06/04/2015 46.13 46.13 45.21 45.495 1,048,843
06/03/2015 45.96 46.38 45.712 46.04 1,552,554
06/02/2015 45.3 45.93 45.14 45.58 533,417
06/01/2015 45.59 45.77 45.01 45.47 824,081
05/29/2015 46.37 46.42 45.46 45.48 1,807,223
05/28/2015 45.6 46.27 45.53 46.215 1,393,036
05/27/2015 45.2 45.65 45.09 45.46 847,382
05/26/2015 45.89 45.92 45.04 45.165 907,263
05/22/2015 45.92 46.01 45.72 45.95 676,270
05/21/2015 45.92 46.32 45.69 45.94 852,976
05/20/2015 46.06 46.41 45.94 46.05 763,435
05/19/2015 46.34 46.46 45.71 46.06 1,021,867
05/18/2015 46.08 46.22 45.74 46.12 795,243
05/15/2015 46.35 46.46 45.91 46.2 691,224
05/14/2015 46.38 46.508 45.99 46.17 1,165,220
05/13/2015 45.96 46.3 45.75 46.12 1,321,829
05/12/2015 46.57 46.65 45.9 45.94 878,315
05/11/2015 45.89 46.76 45.76 46.72 1,697,748
05/08/2015 45.77 46.11 45.65 45.94 827,009
05/07/2015 45.3 45.62 45.17 45.405 799,311
05/06/2015 45.35 45.52 44.96 45.3 1,103,544
05/05/2015 45.55 45.83 45.2 45.285 1,313,974
05/04/2015 45.79 46 45.55 45.7 1,145,053
*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?