$52.86 -1.44 (%) Garmin Ltd. - NASDAQ

Jan. 27, 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
1/27/201553.7253.7252.4852.861,368,364
1/26/201554.1054.6653.7454.301,193,405
1/23/201553.0653.2552.7553.01655,031
1/22/201552.7553.4252.0253.14722,362
1/21/201552.4352.9852.2452.60879,207
1/20/201553.0653.1051.8652.621,224,824
1/16/201550.9053.0150.8552.831,732,257
1/15/201552.0352.3750.5150.821,247,405
1/14/201551.2151.9850.9851.801,846,385
1/13/201551.7452.6051.0651.541,246,442
1/12/201551.3551.7650.2651.451,711,469
1/9/201551.6151.8951.2351.441,877,306
1/8/201551.6651.8750.9651.452,240,484
1/7/201551.3651.9851.3451.451,750,054
1/6/201551.0551.2550.0850.512,083,009
1/5/201552.2452.4151.0851.131,613,356
1/2/201552.9853.1452.3252.58785,708
12/31/201453.4253.8452.7752.83638,592
12/30/201453.7153.8753.1353.17791,004
12/29/201453.8254.3353.6353.76691,913
12/26/201454.2154.4553.7853.81535,126
12/24/201453.7054.3153.3953.86684,905
12/23/201453.5753.5752.6053.361,500,669
12/22/201452.6553.6652.5753.141,762,557
12/19/201454.0054.2252.9653.302,687,020
12/18/201453.9554.3753.7054.371,597,538
12/17/201452.2953.4551.9953.381,521,361
12/16/201452.1853.5452.0252.241,196,402
12/15/201452.4852.8552.0252.271,022,305
12/12/201452.7453.1752.1852.381,553,447
12/11/201454.9254.9452.9953.282,324,677
12/10/201455.7856.0154.4854.941,452,216
12/9/201455.2356.1655.0556.05897,341
12/8/201455.8756.4755.3555.61773,255
12/5/201456.3456.4855.7955.95652,332
12/4/201456.7457.0056.0556.21676,850
12/3/201456.5556.9555.9356.86801,892
12/2/201456.3756.6555.6256.401,374,767
12/1/201457.2257.2655.9556.241,310,580
11/28/201457.3857.4956.8257.30638,982
11/26/201456.9257.3256.6657.071,228,239
11/25/201459.2059.2056.7156.944,247,922
11/24/201458.7059.9658.5159.631,695,129
11/21/201459.5159.5158.6258.932,134,034
11/20/201458.9860.1958.6058.742,847,848
11/19/201456.6659.2756.5459.195,073,630
11/18/201456.0856.8255.6356.641,155,735
11/17/201455.4356.1455.3155.81995,198
11/14/201456.1156.5355.8755.95920,282
11/13/201456.0956.4755.7455.931,019,412
11/12/201455.7356.1555.4956.061,335,959
11/11/201455.7356.0455.5155.81799,141
11/10/201454.7955.7554.7055.581,252,099
11/7/201455.1455.1654.1554.701,467,556
11/6/201455.5955.9654.9054.942,286,176
11/5/201456.0556.1955.5455.60997,992
11/4/201455.6256.0155.2955.84831,821
11/3/201455.4856.1555.0155.701,118,216
10/31/201454.8755.5054.3755.481,525,202
10/30/201455.0055.0053.8454.142,051,251
10/29/201454.9055.5153.3153.964,001,306
10/28/201456.8557.3656.5957.202,847,618
10/27/201456.1056.7555.3856.613,295,141
10/24/201454.3055.3653.8355.261,594,541
10/23/201454.1154.5454.0154.23855,098
10/22/201453.9355.0353.5753.601,573,313
10/21/201452.9953.9152.8853.851,532,243
10/20/201452.2652.8452.1252.82716,464
10/17/201452.9153.1051.9952.241,722,820
10/16/201451.2253.3751.2252.611,573,341
10/15/201450.0952.1249.8651.862,252,747
10/14/201449.7351.1549.3750.781,937,936
10/13/201449.6450.3749.1049.351,614,036
10/10/201449.5750.9449.4449.771,618,600
10/9/201451.1351.1349.1649.721,608,323
10/8/201450.2451.3049.6951.191,919,423
10/7/201451.0851.1049.9150.061,177,820
10/6/201450.5751.2850.3651.231,460,943
10/3/201449.9550.6449.1650.451,982,686
10/2/201450.9151.0048.6749.895,507,012
10/1/201451.7651.9450.9550.991,529,406
9/30/201451.8252.3851.6251.991,054,353
9/29/201451.4551.9451.0151.871,460,887
9/26/201451.0752.0750.8551.86990,311
9/25/201451.1751.4150.5050.75952,254
9/24/201450.6851.2750.1551.241,459,272
9/23/201451.3552.0050.7150.751,155,760
9/22/201452.0152.0651.4151.531,106,576
9/19/201453.4053.4052.0452.102,589,495
9/18/201453.1753.4553.0353.06864,391
9/17/201453.6653.8252.9953.071,188,086
9/16/201453.5554.2053.3853.741,161,948
9/15/201453.3553.7953.2053.621,538,922
9/12/201452.8454.0252.4553.532,296,613
9/11/201453.5053.5052.3053.081,546,511
9/10/201451.9053.9451.9053.774,916,879
9/9/201453.3153.4950.2951.715,306,928
9/8/201453.0154.0352.5853.561,580,300
9/5/201452.3653.2852.2053.271,577,873
9/4/201453.5454.0352.3952.442,259,449
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center