Quantcast

Historical Stock Prices

GRMN 
$81.08
*  
0.92
1.12%
Get GRMN Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 81.55 81.7341 80.755 81.08 1,984,575
07/18/2019 80.97 82.5 80 82 1,044,519
07/17/2019 81.12 81.82 80.98 81.12 858,459
07/16/2019 79.65 81.32 79.46 81.06 1,323,018
07/15/2019 79.65 80 79.21 79.83 1,059,804
07/12/2019 79.38 79.97 79.235 79.79 771,052
07/11/2019 78.94 79.18 78.57 78.99 852,841
07/10/2019 79.3 79.54 78.39 78.74 884,162
07/09/2019 79 79.57 77.5004 79.14 811,852
07/08/2019 79.4 79.89 78.92 79.45 748,598
07/05/2019 80.18 80.48 78.51 79.75 703,710
07/03/2019 80 80.56 79.8 80.56 536,302
07/02/2019 79.54 80.12 79.5 80.03 777,213
07/01/2019 80.4 80.83 78.92 79.89 1,427,166
06/28/2019 80.08 80.12 79.47 79.8 2,479,079
06/27/2019 80.5 80.77 80 80.27 562,899
06/26/2019 80.28 80.95 80.21 80.23 638,124
06/25/2019 81.48 81.54 80.02 80.19 875,043
06/24/2019 81.42 81.73 81.16 81.32 579,624
06/21/2019 81.67 81.96 81.01 81.21 1,852,122
06/20/2019 82.01 82.74 81.04 81.74 785,103
06/19/2019 80.9 81.73 80.57 81.62 618,394
06/18/2019 80.69 81.34 80.43 80.85 1,487,842
06/17/2019 79.95 80.4 79.91 79.96 948,657
06/14/2019 79.93 80.73 79.78 79.79 641,680
06/13/2019 80.9 81.165 80.02 80.49 815,059
06/12/2019 80.4 80.945 80.19 80.68 999,375
06/11/2019 80.6 81.24 80.04 80.21 818,639
06/10/2019 79.53 80.8 79.53 80.17 1,118,949
06/07/2019 79.06 79.3 78.2 78.95 756,154
06/06/2019 78.42 78.95 77.91 78.37 948,210
06/05/2019 78.9 79.31 77.96 78.46 1,013,076
06/04/2019 77.48 78.32 76.78 78.29 672,012
06/03/2019 76.47 77.52 76.185 76.69 841,218
05/31/2019 76.65 76.9101 76.025 76.48 967,440
05/30/2019 76.52 77.44 76.52 77.24 605,323
05/29/2019 76.87 77.255 76.14 76.38 929,478
05/28/2019 77.77 77.87 76.66 76.86 2,018,726
05/24/2019 77.69 78.25 77.55 77.65 889,584
05/23/2019 76.45 77.32 76.08 77.3 1,008,935
05/22/2019 77.19 78.1 76.63 77.23 1,076,043
05/21/2019 77.4 78.25 77.26 77.7 993,542
05/20/2019 77.81 78.15 77.04 77.26 1,453,972
05/17/2019 78.9 79.2 77.93 78.14 2,753,560
05/16/2019 78.95 80.08 78.94 79.41 897,847
05/15/2019 77.7 79.29 77.405 79.03 832,198
05/14/2019 77.35 78.45 76.9222 77.99 974,813
05/13/2019 78.11 78.49 76.74 77.28 1,120,541
05/10/2019 78.19 79.56 77.755 79.31 961,326
05/09/2019 78.05 78.94 77.3122 78.56 972,414
05/08/2019 78.4 79.16 78.14 78.68 859,035
05/07/2019 78.56 79.2 77.805 78.37 1,510,878
05/06/2019 78.51 79.51 78.02 79.31 790,473
05/03/2019 79.26 79.63 78.47 79.55 949,872
05/02/2019 80.14 80.24 77.69 78.76 1,692,430
05/01/2019 82 83.2007 78.91 80.06 3,911,029
04/30/2019 85.09 86.47 85.09 85.74 1,494,788
04/29/2019 85.88 86.07 84.92 85.46 770,527
04/26/2019 85.39 86.05 85.16 85.8 812,708
04/25/2019 86.5 86.5 85.26 85.71 762,641
04/24/2019 87.14 87.54 86.51 86.62 720,780
04/23/2019 86.14 87.05 85.95 86.94 909,390
04/22/2019 86.45 86.61 85.84 86.07 548,442
*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?



Smart Portfolio