Garmin Ltd (GRMN) Historical Stock Data
170.94 ↑0.96 (0.56%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRMN is up 0.21% a day on average. There have been 18 days where Garmin Ltd closed green and 12 days where GRMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 170.58 | 170.94 | ↑$0.36 (0.21%) | 169.50 | 171.47 | 525.78K |
| 2024-05-16 | 170.82 | 169.98 | ↓$0.84 (-0.49%) | 169.95 | 171.24 | 526.81K |
| 2024-05-15 | 170.27 | 170.55 | ↑$0.28 (0.16%) | 170.11 | 171.10 | 596.98K |
| 2024-05-14 | 169.45 | 169.91 | ↑$0.46 (0.27%) | 169.06 | 170.77 | 506.65K |
| 2024-05-13 | 169.17 | 169.36 | ↑$0.19 (0.11%) | 168.80 | 169.82 | 369.87K |
| 2024-05-10 | 169.59 | 168.93 | ↓$0.66 (-0.39%) | 168.24 | 169.70 | 737.15K |
| 2024-05-09 | 170.16 | 169.30 | ↓$0.86 (-0.51%) | 168.45 | 170.16 | 552.48K |
| 2024-05-08 | 169.36 | 169.96 | ↑$0.60 (0.35%) | 169.03 | 170.16 | 542.36K |
| 2024-05-07 | 167.95 | 169.96 | ↑$2.01 (1.20%) | 167.20 | 170.87 | 878.61K |
| 2024-05-06 | 167.13 | 167.88 | ↑$0.75 (0.45%) | 165.82 | 167.90 | 827.88K |
| 2024-05-03 | 165.79 | 165.97 | ↑$0.18 (0.11%) | 164.17 | 166.44 | 0.97M |
| 2024-05-02 | 164.00 | 165.33 | ↑$1.33 (0.81%) | 162.94 | 165.93 | 1.36M |
| 2024-05-01 | 153.25 | 163.42 | ↑$10.17 (6.64%) | 151.00 | 164.73 | 2.77M |
| 2024-04-30 | 145.09 | 144.47 | ↓$0.62 (-0.43%) | 144.41 | 146.24 | 1.19M |
| 2024-04-29 | 142.85 | 145.18 | ↑$2.33 (1.63%) | 142.85 | 145.21 | 788.55K |
| 2024-04-26 | 142.99 | 143.45 | ↑$0.46 (0.32%) | 142.99 | 144.32 | 625.35K |
| 2024-04-25 | 141.86 | 143.03 | ↑$1.17 (0.82%) | 140.46 | 143.29 | 528.23K |
| 2024-04-24 | 142.75 | 142.79 | ↑$0.04 (0.03%) | 142.20 | 143.48 | 612.58K |
| 2024-04-23 | 140.98 | 142.51 | ↑$1.53 (1.09%) | 140.98 | 143.08 | 788.08K |
| 2024-04-22 | 140.62 | 141.02 | ↑$0.40 (0.28%) | 139.65 | 141.87 | 0.93M |
| 2024-04-19 | 141.06 | 139.52 | ↓$1.54 (-1.09%) | 138.86 | 141.78 | 2.92M |
| 2024-04-18 | 141.50 | 140.72 | ↓$0.78 (-0.55%) | 140.16 | 141.97 | 828.18K |
| 2024-04-17 | 142.75 | 141.07 | ↓$1.68 (-1.18%) | 140.19 | 143.23 | 757.66K |
| 2024-04-16 | 141.73 | 142.19 | ↑$0.46 (0.32%) | 141.00 | 143.09 | 833.90K |
| 2024-04-15 | 144.29 | 141.64 | ↓$2.65 (-1.84%) | 140.92 | 144.88 | 899.98K |
| 2024-04-12 | 144.90 | 143.11 | ↓$1.79 (-1.24%) | 142.67 | 145.39 | 739.97K |
| 2024-04-11 | 146.46 | 146.08 | ↓$0.38 (-0.26%) | 145.81 | 146.99 | 509.81K |
| 2024-04-10 | 146.83 | 145.96 | ↓$0.87 (-0.59%) | 145.39 | 147.22 | 637.39K |
| 2024-04-09 | 149.29 | 148.38 | ↓$0.91 (-0.61%) | 147.58 | 149.50 | 537.21K |
| 2024-04-08 | 147.91 | 149.00 | ↑$1.09 (0.74%) | 147.82 | 149.42 | 818.65K |
Create an account or log in to view more rows.
$GRMN warming up
$GRMN LFGGGGGG
$GRMN diamond balls
$GRMN we all speculate but nobody knows what going to happen.
$GRMN Love this stock.
Light taps
$GRMN Fuk the 1% even though i feel like the 1%
$GRMN always with good potential for a long term Hodl
$GRMN lets go <3
$GRMN I would not be a bear now
$GRMN She's gettin' ready to...