GRMN

Garmin Ltd. Historical Stock Prices

$55.29
*  
0.88
1.62%
Get GRMN Alerts
*Delayed - data as of Jul. 31, 2014 12:24 ET  -  Find a broker to begin trading GRMN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    GRMN Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
12:24  54.23  56.30  54  55.29 1,205,531
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
01/28/2014 45.41 45.82 45.09 45.65 644,079
01/27/2014 45.2 45.59 44.8448 45.27 837,038
01/24/2014 45.8 46.05 45.12 45.21 970,854
01/23/2014 46.25 46.6699 45.87 46.2 803,819
01/22/2014 46.77 46.995 46.09 46.65 542,072
01/21/2014 46.81 47.27 46.34 46.57 733,684
01/17/2014 46.77 47.16 46.54 46.66 977,909
01/16/2014 47 47.22 46.8 46.95 617,525
01/15/2014 46.35 47.3101 46.35 47.07 1,105,655
01/14/2014 45.41 46.39 45.19 46.31 979,075
01/13/2014 46.11 46.165 45.08 45.41 1,222,170
01/10/2014 45.05 45.26 44.72 45.05 837,294
01/09/2014 45.65 45.74 44.42 44.87 1,079,898
01/08/2014 45.68 45.89 45.08 45.4 1,741,291
01/07/2014 46.41 46.64 45.589 45.68 1,008,226
01/06/2014 46.68 47.38 46.33 46.41 1,413,400
01/03/2014 45.83 46.695 45.11 46.58 2,497,376
01/02/2014 45.75 45.835 44.56 44.95 1,830,254
12/31/2013 46.61 46.85 46.15 46.19 693,067
12/30/2013 46.67 46.89 46.4 46.66 1,299,730
12/27/2013 46.24 47.01 46.16 46.67 1,285,750
12/26/2013 46.25 46.53 45.99 46.1 508,713
12/24/2013 46.1 46.54 46 46.2 357,099
12/23/2013 46.28 46.36 45.92 46.14 987,132
12/20/2013 45.64 46.23 45.3901 46.03 1,889,841
12/19/2013 45.77 45.86 45.34 45.7 1,066,416
12/18/2013 46.26 46.26 43.67 45.8 2,017,526
12/17/2013 46.38 46.77 46.25 46.57 745,624
12/16/2013 46.68 46.8 46.36 46.51 894,780
12/13/2013 47.31 47.7 46.39 46.58 1,497,279
12/12/2013 47.74 47.95 47.06 47.12 1,539,785
12/11/2013 48.84 49.13 48.14 48.2 704,029
12/10/2013 49 49.33 48.8 48.95 546,696
12/09/2013 48.75 49.72 48.02 49.02 1,259,635
12/06/2013 48.45 48.88 48.2 48.83 634,871
12/05/2013 47.08 47.98 47.08 47.88 721,983
12/04/2013 47.35 47.76 46.29 47.16 1,025,611
12/03/2013 48.1 48.1 47.29 47.8 1,270,589
12/02/2013 48.59 49 48.19 48.37 762,730
11/29/2013 48.76 48.9999 48.4 48.56 356,104
11/27/2013 49.08 49.2599 48.475 48.74 657,799
11/26/2013 47.88 49.15 47.73 48.82 1,369,681
11/25/2013 48.25 48.4593 47.832 48.34 937,405
11/22/2013 48.1 48.25 48 48.08 746,123
11/21/2013 48.08 48.34 47.87 48.16 746,785
11/20/2013 47.99 48.49 47.52 47.86 811,646
11/19/2013 47.14 47.82 46.8102 47.7 1,406,979
11/18/2013 47.71 47.98 47.1 47.23 703,463
11/15/2013 46.27 47.77 46.24 47.77 2,035,819
11/14/2013 46 46.47 45.85 46.33 1,877,919
11/13/2013 45.78 46 45.58 45.89 1,488,862
11/12/2013 45.9 46.12 45.61 45.85 1,424,421
11/11/2013 46.11 46.1975 45.66 45.9 1,397,979
11/08/2013 46.59 46.74 46.1 46.25 1,621,289
11/07/2013 47.47 47.77 46.2 46.35 1,298,360
11/06/2013 48.08 48.09 47.39 47.95 875,010
11/05/2013 47.71 48.099 47.47 47.99 1,289,510
11/04/2013 46.95 48.015 46.68 47.91 1,463,593
11/01/2013 46.82 47.03 46.1 46.61 1,451,940
10/31/2013 47.87 47.87 45.84 46.75 2,687,018
10/30/2013 50 50.39 47.63 48.27 2,542,170
10/29/2013 48.05 48.35 47.8 48.07 1,408,767
10/28/2013 48.82 48.89 47.56 47.8 1,408,769
10/25/2013 48.94 49 48.57 48.9 767,069
10/24/2013 48.77 49.1 48.65 48.83 511,058
10/23/2013 48.85 49.12 48.53 48.77 772,248
10/22/2013 49.13 49.87 48.95 49.33 1,336,914
10/21/2013 48.9 49.11 48.86 49.04 1,124,214
10/18/2013 48.56 48.925 48.24 48.86 997,637
10/17/2013 48.49 48.9 48.29 48.542 882,797
10/16/2013 47.6 50 47.21 48.71 1,619,562
10/15/2013 47.38 47.66 46.82 47.22 1,047,623
10/14/2013 47.31 47.71 47.04 47.66 523,929
10/11/2013 47.3 47.63 47.1 47.61 967,510
10/10/2013 46.46 47.98 46.4 47.56 1,442,058
10/09/2013 46.43 46.65 45.88 46.06 992,214
10/08/2013 46.68 47.03 46.04 46.07 1,031,913
10/07/2013 46.91 47.34 46.29 46.78 1,136,061
10/04/2013 47.13 47.562 46.75 47.13 1,328,288
10/03/2013 47.2 47.27 46.215 47.065 2,166,974
10/02/2013 45.84 47.25 45.25 47.2 2,301,653
10/01/2013 45.06 46.33 45 46.31 1,713,757
09/30/2013 44.77 45.21 44.52 45.19 1,406,390
09/27/2013 45.18 45.32 44.8335 45.19 860,908
09/26/2013 45.29 45.61 44.7 45.42 1,404,453
09/25/2013 44.24 46.34 44.01 45.175 2,710,284
09/24/2013 43.63 44.575 43.01 44.04 1,610,087
09/23/2013 43.62 43.83 42.93 43.55 1,352,538
09/20/2013 45.02 45.02 43.51 43.61 4,374,841
09/19/2013 44.73 45.22 44.45 44.98 1,584,274
09/18/2013 44.47 45.33 44.33 44.73 1,593,592
09/17/2013 43.25 44.86 43.19 44.42 2,453,464
09/16/2013 43.16 43.29 42.84 43.12 977,596
09/13/2013 42.65 42.74 42.19 42.7 1,304,500
09/12/2013 42.82 42.82 42.11 42.4 1,347,915
09/11/2013 42.71 43.61 42.67 43.23 1,876,191
09/10/2013 42.32 42.77 42.3 42.65 1,568,284
09/09/2013 41.98 42.215 41.805 42.14 1,662,502
09/06/2013 42.51 42.51 41.46 41.77 2,081,972
09/05/2013 42.27 42.6 42 42.19 1,392,596
09/04/2013 41.53 42.31 41.34 42.3 2,333,451
09/03/2013 41.38 41.82 41.08 41.46 1,810,157
08/30/2013 41.23 41.27 40.43 40.77 1,767,243
08/29/2013 39.48 42.41 39.42 41.23 3,937,669
08/28/2013 39.7 39.9 39.39 39.51 944,407
08/27/2013 39.98 40.19 39.5 39.73 1,023,641
08/26/2013 40.6 40.82 40.26 40.42 1,095,985
08/23/2013 40.74 40.91 40.41 40.6 1,307,487
08/22/2013 40.41 40.836 40.41 40.64 1,240,152
08/21/2013 38.67 40.9401 38.57 40.28 2,963,704
08/20/2013 38.24 38.6 37.9101 38.45 922,293
08/19/2013 37.91 38.29 37.71 38.07 1,178,530
08/16/2013 38.32 38.35 37.645 37.78 866,669
08/15/2013 38.56 38.58 38.12 38.28 757,961
08/14/2013 38.98 39.07 38.84 38.87 507,919
08/13/2013 39.46 39.68 38.94 39.03 828,471
08/12/2013 38.78 39.9553 38.74 39.5 1,127,976
08/09/2013 39.08 39.378 38.81 38.88 476,013
08/08/2013 39.36 39.42 38.97 39.01 494,596
08/07/2013 39.31 39.45 38.75 38.94 631,915
08/06/2013 39.6 39.74 39 39.24 887,141
08/05/2013 39.76 40.185 39.58 39.68 894,400
08/02/2013 39.94 39.99 39.62 39.82 688,448
08/01/2013 40.12 40.25 39.55 39.94 1,477,640
07/31/2013 38.55 40.19 37.898 40.08 4,536,686
07/30/2013 37.13 37.5 36.98 37.26 1,935,289
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?