$41.91 -0.28 (%) Garmin Ltd. - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRMN historical data

Date Open High Low Close Volume
7/31/201542.3042.3041.8741.911,319,492
7/30/201541.8842.2741.8642.191,701,897
7/29/201542.5743.8942.2942.691,815,016
7/28/201542.1043.0342.1042.791,630,511
7/27/201542.3942.5141.9642.112,336,231
7/24/201543.0843.0942.3142.48804,961
7/23/201542.9043.1042.6142.92981,643
7/22/201542.6342.9642.5042.831,084,125
7/21/201542.5542.8242.2842.671,333,365
7/20/201542.8843.0142.3142.511,116,745
7/17/201542.9443.4342.6742.892,202,983
7/16/201541.2343.2041.2043.1010,777,173
7/15/201546.5046.5745.9146.401,212,121
7/14/201546.5846.7245.9546.401,459,833
7/13/201545.2946.6845.0646.372,921,696
7/10/201544.0244.2443.7044.17716,404
7/9/201543.9444.0643.5043.561,291,369
7/8/201543.3143.6343.2143.381,339,190
7/7/201543.5043.7042.7043.671,326,769
7/6/201543.5543.8843.1643.301,778,925
7/2/201544.2544.3643.9544.09691,296
7/1/201544.2944.3043.5844.011,192,521
6/30/201544.3944.3943.6643.931,333,545
6/29/201544.3945.2743.9543.981,354,293
6/26/201545.7045.9845.4845.571,085,299
6/25/201546.2346.2745.6845.73601,422
6/24/201547.0747.1645.7046.051,754,120
6/23/201547.0147.2746.8847.24925,120
6/22/201547.0247.1146.7247.02914,745
6/19/201546.7547.1746.5946.852,452,654
6/18/201545.4146.6245.0446.561,992,738
6/17/201545.3245.6444.9445.221,523,674
6/16/201544.3145.2844.2145.261,182,754
6/15/201544.5044.6644.0344.211,165,829
6/12/201545.3745.5544.7244.791,207,256
6/11/201546.5246.8145.9346.03844,787
6/10/201546.1846.5945.8846.431,421,787
6/9/201545.4445.8245.2745.721,200,693
6/8/201545.5745.7245.4445.471,295,777
6/5/201545.3645.6744.8445.621,267,619
6/4/201546.1346.1345.2145.501,048,843
6/3/201545.9646.3845.7146.041,553,154
6/2/201545.3045.9345.1445.58533,417
6/1/201545.5945.7745.0145.47824,081
5/29/201546.3746.4245.4645.481,807,323
5/28/201545.6046.2745.5346.221,393,036
5/27/201545.2045.6545.0945.46847,382
5/26/201545.8945.9245.0445.17914,174
5/22/201545.9246.0145.7245.95676,270
5/21/201545.9246.3245.6945.94852,976
5/20/201546.0646.4145.9446.05763,435
5/19/201546.3446.4645.7146.061,021,867
5/18/201546.0846.2245.7446.12803,291
5/15/201546.3546.4645.9146.20691,224
5/14/201546.3846.5145.9946.171,166,286
5/13/201545.9646.3045.7546.121,321,829
5/12/201546.5746.6545.9045.94878,315
5/11/201545.8946.7645.7646.721,702,961
5/8/201545.7746.1145.6545.94827,009
5/7/201545.3045.6245.1745.41799,311
5/6/201545.3545.5244.9645.301,103,544
5/5/201545.5545.8345.2045.291,313,974
5/4/201545.7946.0045.5545.701,145,053
5/1/201545.3245.9645.2545.86913,443
4/30/201545.7746.1444.9645.192,518,327
4/29/201545.5246.8944.8145.544,021,328
4/28/201546.4547.7046.4047.492,314,622
4/27/201546.3446.6546.1446.431,517,943
4/24/201547.1547.1546.0846.192,001,022
4/23/201546.7947.4346.6547.141,151,714
4/22/201547.5047.5046.7446.95844,596
4/21/201547.7747.9747.5047.57917,422
4/20/201546.9447.6346.9447.57747,249
4/17/201547.2347.3446.4146.67949,201
4/16/201547.4847.7147.2147.61816,354
4/15/201547.0247.8746.8947.631,165,168
4/14/201546.7047.0346.5246.861,185,614
4/13/201546.5447.0746.4946.801,633,780
4/10/201546.4546.8846.1546.661,203,277
4/9/201546.4646.6346.0046.591,109,267
4/8/201546.0546.5745.8446.331,596,751
4/7/201546.6446.8245.8845.881,278,892
4/6/201544.6546.7944.5746.712,237,062
4/2/201546.0046.7945.9246.491,776,509
4/1/201547.3447.4246.6247.071,174,328
3/31/201547.8848.2947.4647.521,724,509
3/30/201547.7948.3147.6748.13650,714
3/27/201547.2747.7847.1047.66885,245
3/26/201547.8747.8746.7847.471,249,199
3/25/201549.2149.3948.0048.021,568,366
3/24/201549.2649.6849.0149.071,202,873
3/23/201549.5349.8249.2249.40947,503
3/20/201548.3249.6048.1549.493,375,393
3/19/201548.7048.8047.8548.141,502,016
3/18/201548.4248.9747.7148.721,632,220
3/17/201548.3348.6648.0748.48939,418
3/16/201547.5248.7647.2948.741,346,226
3/13/201548.4848.7947.9448.001,326,227
3/12/201548.1849.3447.9848.672,386,570
3/11/201549.6049.8849.4649.521,363,933
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!