Garmin Ltd (GRMN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.715 | 3.35072701689 | 170.56 | 176.62 | 169.2017 | 548227 | 172.20337732 | CS |
| 4 | 14.385 | 8.88566310458 | 161.89 | 176.62 | 158.9 | 693646 | 167.00091218 | CS |
| 12 | 10.485 | 6.32426563725 | 165.79 | 176.62 | 158.38 | 665824 | 165.37871827 | CS |
| 26 | 50.885 | 40.5813860754 | 125.39 | 176.62 | 119.15 | 854752 | 148.86760326 | CS |
| 52 | 69.935 | 65.7654692496 | 106.34 | 176.62 | 99.61 | 795286 | 132.36647396 | CS |
| 156 | 40.275 | 29.6139705882 | 136 | 176.62 | 76.37 | 909105 | 112.76957378 | CS |
| 260 | 40.275 | 29.6139705882 | 136 | 176.62 | 76.37 | 909105 | 112.76957378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 173.4 | 0.56 | 0.32 | 172.91 | 175.24 | 171.75 | 560635 |
| 1721860800 | 172.84 | 0.74 | 0.43 | 172.6 | 174.45 | 171.58 | 912106 |
| 1721774400 | 172.1 | -0.63 | -0.36 | 172.76 | 172.98 | 171.795 | 341042 |
| 1721688000 | 172.73 | 2.66 | 1.56 | 170.38 | 172.81 | 170.37 | 532479 |
| 1721428800 | 170.07 | -1.01 | -0.59 | 171.08 | 171.775 | 169.2017 | 666664 |
| 1721342400 | 171.08 | -1.92 | -1.11 | 172.5 | 175.01 | 170.187 | 826028 |
| 1721256000 | 173 | -0.74 | -0.43 | 173.74 | 174.51 | 172.58 | 611172 |
| 1721169600 | 173.74 | 3.62 | 2.13 | 171 | 173.95 | 170.14 | 661127 |
| 1721083200 | 170.12 | 1.32 | 0.78 | 169.06 | 170.841 | 168.305 | 900763 |
| 1720824000 | 168.8 | 2.04 | 1.22 | 167.5 | 170.67 | 167.5 | 734151 |
| 1720737600 | 166.76 | 3.31 | 2.03 | 163.8 | 167.19999 | 163.74 | 857900 |
| 1720651200 | 163.44999 | 1.96 | 1.21 | 162.8 | 163.51 | 161.51 | 613974 |
| 1720564800 | 161.49 | -0.04 | -0.02 | 161.54 | 162.845 | 161.025 | 744176 |
| 1720478400 | 161.53 | -0.4 | -0.25 | 162.63999 | 163.34 | 160.94 | 545847 |
| 1720219200 | 161.93 | 0.78 | 0.48 | 161.51 | 162.21 | 160.09 | 818878 |
| 1720040640 | 161.15 | -0.34 | -0.21 | 160.97 | 161.41999 | 158.9 | 442550 |
| 1719960000 | 161.49 | 0.39 | 0.24 | 160.72999 | 161.91 | 160.29 | 808047 |
| 1719873600 | 161.1 | -0.91 | -0.56 | 163 | 164.37 | 161.07 | 754533 |
| 1719614400 | 162.01 | 0 | 0.00 | 162.01 | 162.01 | 162.01 | 0 |
| 1719528000 | 162.01 | 0.85 | 0.53 | 161.16999 | 162.05 | 160.6 | 476576 |
| 1719441600 | 161.16 | 0.85 | 0.53 | 160.18 | 161.455 | 159.5 | 608890 |
| 1719355200 | 160.31 | -1.98 | -1.22 | 162.29 | 162.29 | 159.88 | 396141 |
| 1719268800 | 162.29 | 0.84 | 0.52 | 161.53 | 163.49 | 161.1621 | 423769 |
| 1719009600 | 161.44999 | 1.49 | 0.93 | 160.3 | 161.44999 | 159.2757 | 1351454 |
| 1718923200 | 159.96 | -0.76 | -0.47 | 160.65 | 161.38 | 159.19999 | 539377 |
| 1718750400 | 160.72 | 0.42 | 0.26 | 160.5 | 161.065 | 159.54 | 501476 |
| 1718664000 | 160.3 | 0.77 | 0.48 | 158.9 | 160.85 | 158.38 | 603335 |
| 1718404800 | 159.53 | -2.4 | -1.48 | 160.52 | 161.16 | 158.665 | 561458 |
| 1718318400 | 161.93 | -2.26 | -1.38 | 164.01 | 164.885 | 160.55 | 807674 |
| 1718232000 | 164.19 | 2.67 | 1.65 | 163.09 | 165.47 | 162.59 | 588222 |
| 1718145600 | 161.52 | -1.1 | -0.68 | 161.99 | 162 | 160.19999 | 870772 |
| 1718059200 | 162.62 | -0.64 | -0.39 | 162.9 | 163 | 161.04 | 527051 |
| 1717800000 | 163.26 | -0.65 | -0.40 | 163.3 | 164.585 | 163.05 | 324302 |
| 1717713600 | 163.91 | -0.09 | -0.05 | 164.27 | 166.06 | 163.38999 | 390249 |
| 1717627200 | 164 | 0.97 | 0.59 | 163.44999 | 164.16 | 162.69 | 506427 |
| 1717540800 | 163.03 | -0.17 | -0.10 | 162.72 | 164.22 | 162.66999 | 528667 |
| 1717454400 | 163.19999 | -0.65 | -0.40 | 163.31 | 164 | 162.12 | 623159 |
| 1717195200 | 163.85 | 1.08 | 0.66 | 162.68 | 163.86 | 161.44999 | 1398323 |
| 1717108800 | 162.77 | 1.11 | 0.69 | 162.47999 | 164.94999 | 161.82 | 778903 |
| 1717022400 | 161.66 | -0.74 | -0.46 | 161.47999 | 162.99 | 161.08 | 471057 |
| 1716936000 | 162.4 | -1.41 | -0.86 | 162.91999 | 163.34 | 161.86 | 702829 |
| 1716590400 | 163.81 | 1.08 | 0.66 | 163.72999 | 164.41 | 162.54 | 541018 |
| 1716504000 | 162.72999 | 0.67 | 0.41 | 162.27 | 163.38999 | 160.81 | 890115 |
| 1716417600 | 162.06 | -8.67 | -5.08 | 167.4 | 169.09 | 161.1 | 1321414 |
| 1716331200 | 170.73 | 0.54 | 0.32 | 170.14 | 170.98 | 169.49 | 510056 |
| 1716244800 | 170.19 | -0.75 | -0.44 | 171 | 171.64 | 169.67 | 529766 |
| 1715985600 | 170.94 | 0.96 | 0.56 | 170.58 | 171.47 | 169.5 | 525774 |
| 1715899200 | 169.98 | -0.57 | -0.33 | 170.82 | 171.24 | 169.95 | 526669 |
| 1715812800 | 170.55 | 0.64 | 0.38 | 170.27 | 171.1 | 170.1116 | 596976 |
| 1715726400 | 169.91 | 0.55 | 0.32 | 169.45 | 170.7696 | 169.06 | 506644 |
| 1715640000 | 169.36 | 0.43 | 0.25 | 169.17 | 169.82 | 168.8029 | 369799 |
| 1715380800 | 168.93 | -0.37 | -0.22 | 169.59 | 169.75 | 168.24 | 737154 |
| 1715294400 | 169.3 | -0.66 | -0.39 | 170.16 | 170.16 | 168.45 | 552479 |
| 1715208000 | 169.96 | 0 | 0.00 | 169.36 | 170.16 | 169.03 | 541539 |
| 1715121600 | 169.96 | 2.08 | 1.24 | 167.95 | 170.87 | 167.19999 | 878599 |
| 1715035200 | 167.88 | 1.91 | 1.15 | 167.13 | 167.89 | 165.82 | 827881 |
| 1714776000 | 165.97 | 0.64 | 0.39 | 165.79 | 166.435 | 164.16999 | 972917 |
| 1714689600 | 165.33 | 1.91 | 1.17 | 165 | 165.93 | 162.94 | 1360228 |
| 1714603200 | 163.41999 | 18.95 | 13.12 | 150.52 | 164.72999 | 150.52 | 2765500 |
| 1714516800 | 144.47 | -0.71 | -0.49 | 145.09 | 146.24 | 144.41 | 1185336 |
| 1714430400 | 145.18 | 1.73 | 1.21 | 142.85 | 145.21 | 142.85 | 786648 |
| 1714171200 | 143.44999 | 0.42 | 0.29 | 142.99 | 144.32 | 142.99 | 625349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
