Garmin Ltd (GRMN)

282.46
-4.38 (-1.53%)
NYSE · Last Trade: Oct 1st, 5:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Garmin Ltd (GRMN)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026290.77295.61286.84286.84836,987286.84
9/29/2026293.70294.95284.54290.23945,245290.23
9/28/2026291.85294.95291.29294.05702,928294.05
9/25/2026296.51297.19291.89294.14550,957294.14
9/24/2026286.30295.53284.57295.04787,053295.04
9/23/2026283.77288.22283.09287.58593,508287.58
9/22/2026282.03285.00273.23284.671,173,472284.67
9/21/2026276.24280.57272.70280.31566,876280.31
9/18/2026273.25275.00270.93274.062,424,716274.06
9/17/2026280.97284.00273.62275.351,130,928275.35
9/16/2026281.08281.08274.10276.93801,718276.93
9/15/2026280.75281.63276.89278.97506,760278.97
9/14/2026283.00284.21280.30280.38788,033280.38
9/11/2026274.58282.77272.15282.67900,469282.67
9/10/2026270.84273.56269.71272.20495,304271.15
9/09/2026273.90275.75271.67272.18603,494271.13
9/08/2026273.98280.16273.98275.68710,708274.62
9/04/2026275.80277.88274.99277.03733,482275.96
9/03/2026278.61279.94275.41277.18697,638276.11
9/02/2026275.14276.78268.01276.04972,262274.98
9/01/2026283.42284.18274.84275.17782,198274.11
8/31/2026286.50286.50282.46284.111,325,312283.01
8/28/2026291.29291.50284.80285.19781,148284.09
8/27/2026289.60291.61288.29289.87654,956288.75
8/26/2026286.86290.00285.65289.02569,928287.90
8/25/2026294.02294.99286.91288.45597,710287.34
8/24/2026295.32298.42290.55291.251,883,084290.13
8/21/2026294.44295.74291.42294.85707,258293.71
8/20/2026292.00298.20290.94293.09899,605291.96
8/19/2026301.80307.10295.61295.671,244,133294.53
8/18/2026306.99308.44296.16297.441,043,308296.29
8/17/2026307.45310.35306.04307.50748,611306.31
8/14/2026313.47313.48309.09310.20491,230309.00
8/13/2026312.00314.08309.15311.93535,786310.73
8/12/2026307.04311.81304.44309.98628,785308.78
8/11/2026312.15312.15308.72309.65425,312308.46
8/10/2026311.07314.28308.00313.16716,768311.95
8/07/2026304.83312.70303.36310.89900,213309.69
8/06/2026305.41308.99301.69301.87730,375300.71
8/05/2026308.84309.21301.92302.551,017,181301.38
8/04/2026304.00309.92301.67307.361,351,253306.17
8/03/2026297.33305.00296.50304.76905,902303.58
7/31/2026295.66298.45288.03293.781,168,371292.65
7/30/2026292.96298.21285.96297.551,350,664296.40
7/29/2026261.81304.00261.04294.833,664,589293.69
7/28/2026246.31255.60245.05253.651,198,138252.67
7/27/2026244.98246.71240.00242.471,543,965241.53
7/24/2026241.16246.20240.31243.03561,352242.09
7/23/2026238.71242.93238.35240.10685,420239.17
7/22/2026238.85241.97238.85240.51601,250239.58
7/21/2026244.85246.52235.76236.65909,985235.74
7/20/2026249.52250.99244.66244.79916,972243.85
7/17/2026246.87253.49246.87249.561,964,364248.60
7/16/2026241.28251.10240.88250.99982,513250.02
7/15/2026242.12245.27241.04241.76755,702240.83
7/14/2026244.38245.26240.56241.39735,938240.46
7/13/2026243.41246.38242.03243.61534,286242.67
7/10/2026246.22247.15242.24243.11434,971242.17
7/09/2026243.26246.24240.89244.51475,348243.57
7/08/2026243.71245.26238.90243.53707,146242.59
7/07/2026247.03248.91244.98248.68752,147247.72
7/06/2026240.48245.28239.35245.22650,768244.27
7/02/2026238.57241.54237.85240.02507,916239.09