Garmin Ltd (GRMN) Historical Stock Data
202.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRMN is down -0.43% a day on average. There have been 11 days where Garmin Ltd closed green and 19 days where GRMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 199.97 | 202.09 | ↑$2.12 (1.06%) | 199.00 | 205.47 | 1.17M |
| 2025-12-03 | 200.76 | 199.46 | ↓$1.30 (-0.65%) | 198.30 | 201.19 | 592.12K |
| 2025-12-02 | 197.47 | 197.18 | ↓$0.29 (-0.15%) | 196.14 | 198.50 | 1.23M |
| 2025-12-01 | 193.92 | 196.88 | ↑$2.96 (1.53%) | 193.27 | 198.43 | 1.08M |
| 2025-11-28 | 194.76 | 195.32 | ↑$0.56 (0.29%) | 194.08 | 196.13 | 392.87K |
| 2025-11-26 | 192.84 | 194.79 | ↑$1.95 (1.01%) | 192.60 | 195.25 | 447.90K |
| 2025-11-25 | 193.46 | 192.93 | ↓$0.53 (-0.27%) | 191.44 | 194.34 | 0.97M |
| 2025-11-24 | 192.71 | 192.40 | ↓$0.31 (-0.16%) | 191.43 | 193.69 | 1M |
| 2025-11-21 | 188.62 | 192.23 | ↑$3.61 (1.91%) | 187.51 | 193.23 | 1.51M |
| 2025-11-20 | 193.12 | 187.10 | ↓$6.02 (-3.12%) | 186.68 | 193.55 | 637.26K |
| 2025-11-19 | 189.50 | 189.62 | ↑$0.12 (0.06%) | 188.49 | 190.95 | 804.63K |
| 2025-11-18 | 189.42 | 189.85 | ↑$0.43 (0.23%) | 187.53 | 191.42 | 800.04K |
| 2025-11-17 | 193.00 | 189.80 | ↓$3.20 (-1.66%) | 188.84 | 193.79 | 1.01M |
| 2025-11-14 | 194.10 | 194.13 | ↑$0.03 (0.02%) | 192.60 | 195.99 | 1.20M |
| 2025-11-13 | 199.45 | 195.06 | ↓$4.39 (-2.20%) | 194.72 | 199.95 | 1.14M |
| 2025-11-12 | 200.28 | 198.61 | ↓$1.67 (-0.83%) | 198.26 | 202.36 | 1.23M |
| 2025-11-11 | 203.09 | 199.66 | ↓$3.43 (-1.69%) | 198.46 | 203.53 | 822.36K |
| 2025-11-10 | 202.29 | 202.73 | ↑$0.44 (0.22%) | 201.28 | 204.25 | 626.59K |
| 2025-11-07 | 203.75 | 201.16 | ↓$2.59 (-1.27%) | 198.20 | 203.75 | 1.14M |
| 2025-11-06 | 205.19 | 203.98 | ↓$1.21 (-0.59%) | 201.93 | 206.45 | 894.59K |
| 2025-11-05 | 203.64 | 205.48 | ↑$1.84 (0.90%) | 200.70 | 205.49 | 1.37M |
| 2025-11-04 | 208.97 | 205.45 | ↓$3.52 (-1.68%) | 203.63 | 209.00 | 1.54M |
| 2025-11-03 | 213.56 | 210.54 | ↓$3.02 (-1.41%) | 209.62 | 213.56 | 1.06M |
| 2025-10-31 | 214.90 | 213.94 | ↓$0.96 (-0.45%) | 212.37 | 216.06 | 882.69K |
| 2025-10-30 | 219.16 | 214.97 | ↓$4.19 (-1.91%) | 214.97 | 224.97 | 1.20M |
| 2025-10-29 | 220.67 | 219.61 | ↓$1.06 (-0.48%) | 213.36 | 227.29 | 2.96M |
| 2025-10-28 | 250.01 | 248.09 | ↓$1.92 (-0.77%) | 244.89 | 250.62 | 1.12M |
| 2025-10-27 | 252.37 | 251.42 | ↓$0.95 (-0.38%) | 251.41 | 253.94 | 404.51K |
| 2025-10-24 | 252.97 | 250.45 | ↓$2.52 (-1.00%) | 249.94 | 252.97 | 558.95K |
| 2025-10-23 | 248.93 | 250.17 | ↑$1.24 (0.50%) | 248.89 | 251.42 | 480.24K |
Create an account or log in to view more rows.
$GRMN wtf?
$GRMN buying this dip
$GRMN hold and buy… go green go!!!
$GRMN Longs will be rewarded handsomely
$GRMN Here we go!!!
$GRMN headed back to all time highs shortly
$GRMN Bull trap
$GRMN HODL
$GRMN watch for another rejection up here
$GRMN must buyyy