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: 1 Year, From 17-APR-2014 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
01/16/2015 50.9 53.01 50.85 52.83 1,732,257
01/15/2015 52.03 52.365 50.51 50.82 1,247,405
01/14/2015 51.21 51.98 50.98 51.8 1,846,385
01/13/2015 51.74 52.6 51.06 51.535 1,245,355
01/12/2015 51.35 51.76 50.255 51.45 1,711,469
01/09/2015 51.61 51.89 51.23 51.44 1,877,306
01/08/2015 51.66 51.87 50.96 51.45 2,240,484
01/07/2015 51.36 51.98 51.34 51.45 1,750,054
01/06/2015 51.05 51.25 50.08 50.51 2,083,009
01/05/2015 52.24 52.41 51.08 51.13 1,613,356
01/02/2015 52.98 53.135 52.32 52.58 785,508
12/31/2014 53.42 53.84 52.77 52.83 638,592
12/30/2014 53.71 53.87 53.13 53.17 791,004
12/29/2014 53.82 54.33 53.63 53.76 691,913
12/26/2014 54.21 54.45 53.78 53.81 535,126
12/24/2014 53.7 54.31 53.39 53.86 684,905
12/23/2014 53.57 53.57 52.6 53.36 1,500,519
12/22/2014 52.65 53.66 52.5701 53.14 1,762,557
12/19/2014 54 54.22 52.96 53.3 2,681,080
12/18/2014 53.95 54.37 53.7 54.37 1,592,890
12/17/2014 52.29 53.45 51.99 53.38 1,521,361
12/16/2014 52.18 53.54 52.02 52.24 1,179,306
12/15/2014 52.48 52.854 52.02 52.27 1,019,361
12/12/2014 52.74 53.1699 52.18 52.38 1,553,447
12/11/2014 54.92 54.94 52.99 53.28 2,318,091
12/10/2014 55.78 56.01 54.48 54.94 1,452,105
12/09/2014 55.23 56.155 55.05 56.05 897,217
12/08/2014 55.87 56.47 55.353 55.61 765,910
12/05/2014 56.34 56.48 55.79 55.95 652,332
12/04/2014 56.74 57 56.05 56.21 666,557
12/03/2014 56.55 56.95 55.93 56.86 801,892
12/02/2014 56.37 56.6499 55.62 56.4 1,374,667
12/01/2014 57.22 57.26 55.95 56.24 1,291,348
11/28/2014 57.38 57.49 56.82 57.3 638,982
11/26/2014 56.92 57.32 56.66 57.07 1,228,239
11/25/2014 59.2 59.2 56.71 56.94 4,247,232
11/24/2014 58.7 59.96 58.51 59.63 1,695,129
11/21/2014 59.51 59.51 58.62 58.93 2,134,034
11/20/2014 58.98 60.19 58.6 58.74 2,847,674
11/19/2014 56.66 59.27 56.54 59.19 5,073,618
11/18/2014 56.08 56.82 55.63 56.64 1,065,750
11/17/2014 55.43 56.14 55.31 55.81 995,198
11/14/2014 56.11 56.53 55.865 55.95 920,282
11/13/2014 56.09 56.47 55.74 55.93 1,019,412
11/12/2014 55.73 56.15 55.49 56.06 1,335,959
11/11/2014 55.73 56.04 55.51 55.81 798,110
11/10/2014 54.79 55.75 54.7 55.58 1,252,099
11/07/2014 55.14 55.16 54.15 54.7 1,467,556
11/06/2014 55.59 55.955 54.9 54.94 2,285,276
11/05/2014 56.05 56.19 55.54 55.6 997,992
11/04/2014 55.62 56.01 55.29 55.84 831,325
11/03/2014 55.48 56.15 55.01 55.7 1,082,156
10/31/2014 54.87 55.5 54.37 55.48 1,525,202
10/30/2014 55 55 53.84 54.14 2,051,251
10/29/2014 54.9 55.51 53.31 53.96 4,001,281
10/28/2014 56.85 57.36 56.59 57.2 2,847,618
10/27/2014 56.1 56.75 55.38 56.61 3,295,141
10/24/2014 54.3 55.355 53.83 55.26 1,594,541
10/23/2014 54.11 54.54 54.01 54.23 855,098
10/22/2014 53.93 55.03 53.57 53.6 1,573,313
10/21/2014 52.99 53.91 52.88 53.85 1,532,243
10/20/2014 52.26 52.84 52.12 52.82 716,464
10/17/2014 52.91 53.1 51.99 52.24 1,722,816
10/16/2014 51.22 53.37 51.22 52.61 1,573,341
10/15/2014 50.09 52.12 49.86 51.86 2,252,747
10/14/2014 49.73 51.15 49.37 50.78 1,937,936
10/13/2014 49.64 50.3699 49.1 49.35 1,614,036
10/10/2014 49.57 50.94 49.44 49.77 1,618,600
10/09/2014 51.13 51.13 49.16 49.72 1,608,323
10/08/2014 50.24 51.3 49.69 51.19 1,919,421
10/07/2014 51.08 51.1 49.91 50.06 1,177,920
10/06/2014 50.57 51.28 50.36 51.23 1,460,943
10/03/2014 49.95 50.64 49.16 50.45 1,982,686
10/02/2014 50.91 51 48.67 49.885 5,511,232
10/01/2014 51.76 51.94 50.95 50.99 1,529,396
09/30/2014 51.82 52.38 51.62 51.99 1,054,353
09/29/2014 51.45 51.94 51.01 51.87 1,460,887
09/26/2014 51.07 52.07 50.85 51.86 990,311
09/25/2014 51.17 51.41 50.5 50.75 952,254
09/24/2014 50.68 51.27 50.15 51.24 1,459,272
09/23/2014 51.35 52 50.71 50.75 1,155,555
09/22/2014 52.01 52.06 51.41 51.53 1,106,576
09/19/2014 53.4 53.4 52.04 52.1 2,589,495
09/18/2014 53.17 53.45 53.03 53.06 864,391
09/17/2014 53.66 53.82 52.99 53.07 1,188,086
09/16/2014 53.55 54.2 53.38 53.74 1,161,948
09/15/2014 53.35 53.79 53.2 53.62 1,538,922
09/12/2014 52.84 54.02 52.45 53.53 2,296,613
09/11/2014 53.5 53.5 52.3 53.08 1,546,511
09/10/2014 51.9 53.94 51.9 53.77 4,916,879
09/09/2014 53.31 53.49 50.29 51.71 5,306,928
09/08/2014 53.01 54.03 52.58 53.56 1,580,300
09/05/2014 52.36 53.28 52.2 53.27 1,577,873
09/04/2014 53.54 54.03 52.385 52.44 2,067,319
09/03/2014 53.99 54.19 53.4 53.56 3,158,491
09/02/2014 54.36 54.53 53.505 53.92 1,690,126
08/29/2014 54.57 54.81 53.98 54.33 1,162,433
08/28/2014 54.39 54.5 53.2 54.12 2,618,305
08/27/2014 56.92 57.25 54.44 54.59 2,915,077
08/26/2014 57.63 57.81 57.37 57.46 479,121
08/25/2014 57.77 58.13 57.38 57.69 522,589
08/22/2014 57.38 57.92 57.07 57.64 1,012,728
08/21/2014 57.25 57.5 57.03 57.4 496,938
08/20/2014 56.25 57.85 56.25 57.07 1,272,477
08/19/2014 55.94 56.19 55.89 56.11 1,036,381
08/18/2014 56.39 56.81 55.85 56 867,791
08/15/2014 56.23 57.14 55.74 56.07 1,239,234
08/14/2014 55.7 56.21 55.54 55.75 506,307
08/13/2014 55.45 55.85 55.25 55.655 705,523
08/12/2014 55.47 55.83 54.97 55.34 903,325
08/11/2014 55.78 55.96 55.4 55.77 636,014
08/08/2014 55.09 55.67 55.04 55.59 683,983
08/07/2014 55.33 55.73 54.83 55.04 1,082,727
08/06/2014 54.38 55.135 54.06 55 839,664
08/05/2014 54.7 55.04 54.27 54.52 1,176,835
08/04/2014 54.57 55.2 54.45 55.08 1,325,446
08/01/2014 54.99 55.596 53.88 54.52 1,409,093
07/31/2014 54.23 56.3 54 55.0175 2,930,251
07/30/2014 61.6 61.75 53.78 54.41 9,633,025
07/29/2014 57.23 57.81 56.88 57.58 2,074,510
07/28/2014 57.04 57.87 56.98 57.52 857,328
07/25/2014 57.89 58.17 57.01 57.1 761,054
07/24/2014 57.32 58.005 57.32 57.9 976,811
07/23/2014 56.6 57.3125 56.49 57.25 794,434
07/22/2014 56.61 57.22 56.61 56.97 930,183
07/21/2014 56.45 56.6 55.961 56.35 812,549
07/18/2014 56.44 56.94 56.06 56.61 1,040,291
07/17/2014 56.38 56.94 55.93 56.14 1,080,152
07/16/2014 57.8899 57.8899 56.38 56.69 1,599,584
07/15/2014 58 58.25 57.38 57.41 1,074,167
07/14/2014 57.85 58.51 57.63 58.15 1,053,996
07/11/2014 57.54 57.57 56.87 57.51 1,161,208
07/10/2014 57.72 57.86 56.78 57.35 1,807,027
07/09/2014 59.72 59.72 56.69 57.86 5,213,733
07/08/2014 61.14 61.27 59.8 60.63 1,838,836
07/07/2014 61.73 61.75 61.17 61.25 953,996
07/03/2014 61.15 62.05 60.8901 61.69 847,626
07/02/2014 61 61.615 60.7301 61.2 828,322
07/01/2014 60.75 61.34 60.47 61.04 794,580
06/30/2014 60.36 61.06 60.22 60.9 941,721
06/27/2014 59.1 60.71 59.09 60.59 1,805,068
06/26/2014 60.03 60.19 59.16 59.23 1,034,518
06/25/2014 59.86 60.07 59.24 59.95 1,440,630
06/24/2014 59.91 61.06 59.58 59.91 1,464,123
06/23/2014 59.9 60.725 59.9 60.08 881,498
06/20/2014 61.17 61.33 59.98 60.05 2,737,266
06/19/2014 61.26 61.295 60.17 61.12 1,180,465
06/18/2014 59.56 61.25 59.52 61.24 1,259,666
06/17/2014 59.78 60.54 59.73 60.5 736,641
06/16/2014 59.12 59.94 59.07 59.78 606,484
06/13/2014 59.66 59.7 58.67 59.27 905,271
06/12/2014 60.58 60.82 59.94 60.1 730,169
06/11/2014 60.58 60.89 60.32 60.79 661,503
06/10/2014 60.48 60.94 60.3 60.83 703,575
06/09/2014 59.76 60.945 59.73 60.78 1,226,159
06/06/2014 59.27 60.3 59 59.91 1,133,081
06/05/2014 58.32 58.97 58.06 58.87 568,128
06/04/2014 57.95 58.33 57.66 58.31 833,310
06/03/2014 58.37 58.42 57.53 58.04 1,257,381
06/02/2014 58.94 59.16 58.28 58.74 1,379,963
05/30/2014 58.97 59.145 58.36 58.91 1,435,807
05/29/2014 58.47 58.93 58.19 58.84 1,130,924
05/28/2014 57.92 58.58 57.7 58.19 1,241,084
05/27/2014 57.77 58.15 57.41 57.98 1,512,781
05/23/2014 56 57.42 55.8 57.39 1,241,638
05/22/2014 55.36 55.999 55.24 55.83 1,073,409
05/21/2014 55.24 55.57 54.81 55.38 1,033,765
05/20/2014 55.37 55.64 54.94 55.08 991,595
05/19/2014 54.7 56 54.6701 55.47 1,119,222
05/16/2014 55.17 55.56 54.67 55.07 1,208,878
05/15/2014 55.89 56 54.79 55.01 1,460,661
05/14/2014 55.77 56.45 55.67 55.95 1,882,118
05/13/2014 56.5 56.88 55.62 55.83 1,761,604
05/12/2014 56.13 57.16 55.93 56.37 1,404,100
05/09/2014 55.88 56.16 55.33 55.83 1,294,647
05/08/2014 56.43 56.8 55.63 55.88 1,871,262
05/07/2014 58.04 58.47 56.41 56.5 2,333,877
05/06/2014 57.5 58.7287 57.458 58.36 2,565,858
05/05/2014 57.18 57.99 56.6 57.48 1,221,297
05/02/2014 56.85 58.69 56.76 57.53 1,682,793
05/01/2014 57.07 57.42 56.38 56.82 1,407,701
04/30/2014 58.74 59.57 56.76 57.1 4,273,963
04/29/2014 54.94 55.6 54.82 55.09 1,880,594
04/28/2014 54.76 55.15 53.85 54.71 889,368
04/25/2014 55.32 55.4299 53.86 54.24 898,876
04/24/2014 56.19 56.315 55.44 55.49 781,255
04/23/2014 56.36 56.48 55.85 56.11 858,949
04/22/2014 56.89 56.9 55.77 56.21 1,269,779
04/21/2014 56.28 56.9 55.98 56.51 997,150
04/17/2014 55.75 56.47 55.54 56.17 1,031,409
*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?