GRMN

Garmin Ltd. Historical Stock Prices

$52.5
*  
0.50
0.96%
Get GRMN Alerts
*Delayed - data as of Jan. 29, 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 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  52  52.55  51.48  52.50 820,505
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
04/16/2014 55.83 56.015 54.76 55.82 771,154
04/15/2014 55.33 56.15 54.57 55.43 1,248,370
04/14/2014 55.45 55.86 54.62 55.11 1,033,633
04/11/2014 55 55.94 54.59 54.86 1,049,767
04/10/2014 57.01 57.18 55.22 55.23 1,264,446
04/09/2014 56.75 57.3 56.36 57.11 1,086,064
04/08/2014 55.56 56.83 55.56 56.78 1,125,498
04/07/2014 55.58 56.14 55.14 55.65 1,993,592
04/04/2014 57.59 57.75 55.68 55.71 1,442,228
04/03/2014 56.89 57.54 56.42 57.35 1,911,989
04/02/2014 55.99 56.9 55.55 56.9 1,506,746
04/01/2014 55.6 55.75 55.16 55.65 1,632,522
03/31/2014 55.94 56.5 55.25 55.26 1,435,541
03/28/2014 56.05 56.32 55.28 55.57 1,428,029
03/27/2014 55.41 58.21 55.28 56.02 2,936,135
03/26/2014 56.5 56.79 55.11 55.36 1,587,639
03/25/2014 55.25 55.64 54.29 54.46 800,739
03/24/2014 55.17 55.605 54.68 54.95 1,228,859
03/21/2014 55.08 55.6899 54.84 55.1 2,024,644
03/20/2014 54.15 54.83 53.7648 54.64 917,424
03/19/2014 54.03 54.66 53.77 54.46 1,141,586
03/18/2014 53.38 54.57 53.15 54.34 1,048,606
03/17/2014 52.43 53.8471 52.21 53.37 976,313
03/14/2014 52.4 53.01 52.03 52.19 733,950
03/13/2014 53.73 53.86 52.09 52.49 974,777
03/12/2014 53.29 54.12 53.01 54.07 1,106,855
03/11/2014 53.1 53.82 53.04 53.41 1,523,356
03/10/2014 53.59 53.69 52.83 53.12 855,217
03/07/2014 54.35 54.49 53.465 53.61 888,312
03/06/2014 54.56 54.6999 53.78 53.93 862,086
03/05/2014 54.84 55.03 54.44 54.5 1,208,969
03/04/2014 54.21 55 53.92 54.975 2,246,513
03/03/2014 52.51 53.845 52.5 53.6 1,382,458
02/28/2014 53.44 54.06 52.96 53.66 1,379,305
02/27/2014 51.97 53.89 51.85 53.55 2,885,450
02/26/2014 51.91 52.43 51.9 52.15 1,167,023
02/25/2014 51.74 52.55 51.7 51.99 1,322,276
02/24/2014 51.94 52.8 51.68 51.7 2,022,875
02/21/2014 52.02 52.33 51.54 51.97 2,681,927
02/20/2014 50.99 51.96 50.28 51.56 2,861,090
02/19/2014 52.34 52.72 49.46 51.68 9,413,488
02/18/2014 45.92 47.31 45.33 47.17 2,114,622
02/14/2014 46 46.2 45.55 46.08 839,018
02/13/2014 45.8 46.925 45.8 46.26 1,274,660
02/12/2014 45.48 46.22 45.3 46.02 1,057,895
02/11/2014 44.41 45.76 44.29 45.26 1,345,514
02/10/2014 45.54 45.6699 44.5 44.52 1,464,870
02/07/2014 45.36 45.66 44.87 45.53 785,167
02/06/2014 44.15 45.5 44.15 45.13 802,075
02/05/2014 43.03 44.21 43.03 44.04 934,946
02/04/2014 43.82 44.11 43.42 44.1 956,040
02/03/2014 45.05 45.175 43.4 43.63 1,578,212
01/31/2014 44.94 45.75 44.89 45.05 898,113
01/30/2014 45.12 46.04 44.84 45.8 701,805
01/29/2014 44.92 45.5 44.75 44.8 845,845
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?