Garmin Ltd (GRMN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.54 | -1.21131193667 | 209.69 | 211.52 | 203.3 | 606397 | 206.74282308 | CS |
| 4 | -10.58 | -4.85922932072 | 217.73 | 222.97 | 203.3 | 809590 | 211.91342317 | CS |
| 12 | 41.25 | 24.8643761302 | 165.9 | 222.97 | 160.945 | 906035 | 201.28967971 | CS |
| 26 | 46.18 | 28.688575511 | 160.97 | 222.97 | 158.9 | 841984 | 186.34899587 | CS |
| 52 | 81.6 | 64.9940262843 | 125.55 | 222.97 | 119.15 | 852940 | 165.20638766 | CS |
| 156 | 70.57 | 51.6693512959 | 136.58 | 222.97 | 76.37 | 906097 | 122.91340534 | CS |
| 260 | 71.15 | 52.3161764706 | 136 | 222.97 | 76.37 | 903277 | 123.14761391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 207.15 | 2.6 | 1.27 | 204.97 | 207.35 | 204.5077 | 613991 |
| 1735861200 | 204.55 | -1.71 | -0.83 | 207.39 | 208.08 | 203.3 | 819199 |
| 1735688400 | 206.26 | -1.2 | -0.58 | 207.69 | 208.18 | 206.08 | 495560 |
| 1735602000 | 207.46 | -1.9 | -0.91 | 207.05 | 208.5011 | 205.26 | 416267 |
| 1735342800 | 209.36 | -1.31 | -0.62 | 210 | 211.52 | 208.1912 | 659527 |
| 1735256400 | 210.67 | -0.35 | -0.17 | 210.36 | 211.78 | 209.1 | 838973 |
| 1735077840 | 211.02 | 1.72 | 0.82 | 210.19 | 211.07 | 208.98 | 222993 |
| 1734997200 | 209.3 | 0.31 | 0.15 | 207.65 | 210.01 | 206.5 | 526558 |
| 1734738000 | 208.99 | 3.57 | 1.74 | 204.72 | 210.035 | 203.69 | 2401205 |
| 1734651600 | 205.42 | -0.81 | -0.39 | 206.625 | 208.69 | 204.46 | 715820 |
| 1734565200 | 206.23 | -4.66 | -2.21 | 210.71 | 210.79 | 206.15 | 873798 |
| 1734478800 | 210.89 | -3.73 | -1.74 | 213.15 | 213.555 | 209.7426 | 852553 |
| 1734392400 | 214.62 | -0.78 | -0.36 | 217.99 | 220.405 | 214.46 | 692163 |
| 1734133200 | 215.4 | -0.57 | -0.26 | 215.94 | 216.2527 | 214.46 | 723270 |
| 1734046800 | 215.97 | -4.8 | -2.17 | 219.06 | 219.15 | 215.67 | 592189 |
| 1733960400 | 220.77 | 1.56 | 0.71 | 221.345 | 222.97 | 220.38 | 857599 |
| 1733874000 | 219.21 | -0.12 | -0.05 | 217.4 | 220.78 | 216.5 | 1080469 |
| 1733787600 | 219.33 | 0.75 | 0.34 | 218.81 | 219.57 | 216.1 | 811364 |
| 1733528400 | 218.58 | 1.99 | 0.92 | 218.49 | 219.54 | 216.81 | 653320 |
| 1733442000 | 216.59 | 0.82 | 0.38 | 216.49 | 217.76 | 215.775 | 972108 |
| 1733355600 | 215.77 | 3.32 | 1.56 | 212.7375 | 215.99 | 211.76 | 696066 |
| 1733269200 | 212.45 | -1.01 | -0.47 | 214.5 | 214.5 | 211.2 | 456132 |
| 1733182800 | 213.46 | 0.86 | 0.40 | 213.85 | 215.15 | 213.22 | 889897 |
| 1732917840 | 212.6 | 0.51 | 0.24 | 212.72 | 213.23 | 211.78 | 388288 |
| 1732750800 | 212.09 | -0.76 | -0.36 | 213.75 | 215.105 | 211.03 | 600891 |
| 1732664400 | 212.85 | -1.67 | -0.78 | 214.64 | 215.48 | 210.75 | 1139752 |
| 1732578000 | 214.52 | 4.19 | 1.99 | 212.29 | 216.4443 | 212.29 | 1716622 |
| 1732318800 | 210.33 | 1.22 | 0.58 | 210.67 | 211.27 | 209.28 | 762789 |
| 1732232400 | 209.11 | 3.52 | 1.71 | 207.225 | 210.06 | 207.195 | 558272 |
| 1732146000 | 205.59 | -1.78 | -0.86 | 206.56 | 206.9 | 204.16 | 833833 |
| 1732059600 | 207.37 | -1.9 | -0.91 | 207.42 | 209.3 | 207.0009 | 734645 |
| 1731973200 | 209.27 | 0.84 | 0.40 | 209.04 | 211.01 | 208.08 | 936076 |
| 1731714000 | 208.43 | -2.94 | -1.39 | 210.655 | 211.745 | 208.16 | 649089 |
| 1731627600 | 211.37 | -1.61 | -0.76 | 213.78 | 215.55 | 211.17 | 1025693 |
| 1731541200 | 212.98 | -0.6 | -0.28 | 214.0379 | 214.53 | 212.83 | 777085 |
| 1731454800 | 213.58 | 1.02 | 0.48 | 212.23 | 214.04 | 211.95 | 1159986 |
| 1731368400 | 212.56 | -0.16 | -0.08 | 213 | 214.8275 | 211.9689 | 802265 |
| 1731109200 | 212.72 | 2.38 | 1.13 | 210.92 | 214.62 | 210.445 | 1142620 |
| 1731022800 | 210.34 | 0.67 | 0.32 | 210.13 | 212.275 | 209.53 | 893489 |
| 1730936400 | 209.67 | 5.44 | 2.66 | 206.37 | 210.33 | 205.42 | 1066338 |
| 1730850000 | 204.23 | 3.99 | 1.99 | 200.81 | 204.84 | 200.4292 | 1177760 |
| 1730763600 | 200.24 | 2.06 | 1.04 | 197.07 | 200.88 | 196.39 | 933928 |
| 1730500800 | 198.18 | -0.17 | -0.09 | 198.78 | 201.06 | 196.31 | 1700841 |
| 1730414400 | 198.35 | -6.57 | -3.21 | 204.5 | 204.8043 | 197.95 | 2047678 |
| 1730328000 | 204.92 | 38.65 | 23.25 | 186.1 | 207.22 | 186.1 | 3029942 |
| 1730241600 | 166.27 | -0.02 | -0.01 | 164.55 | 167.89 | 164.51 | 1359156 |
| 1730155200 | 166.29 | 3.99 | 2.46 | 163.72 | 166.38999 | 163.21 | 931131 |
| 1729896000 | 162.3 | 0.37 | 0.23 | 161.97 | 163.2827 | 161.97 | 756843 |
| 1729809600 | 161.93 | 0.35 | 0.22 | 163.09 | 163.09 | 161.28 | 969506 |
| 1729723200 | 161.58 | -1.42 | -0.87 | 162.32 | 162.71 | 160.945 | 706982 |
| 1729636800 | 163 | -3.47 | -2.08 | 165.095 | 165.32 | 162.57 | 818910 |
| 1729550400 | 166.47 | -1.11 | -0.66 | 166.93 | 167.8 | 166.32 | 463593 |
| 1729291200 | 167.58 | 1.06 | 0.64 | 168.23 | 168.79 | 166.4 | 740971 |
| 1729204800 | 166.52 | -0.58 | -0.35 | 168.03 | 168.7 | 166.32 | 518397 |
| 1729118400 | 167.1 | 0.26 | 0.16 | 166.87 | 167.92 | 166.87 | 434480 |
| 1729032000 | 166.84 | -1.12 | -0.67 | 167.69999 | 168.71 | 166.36 | 857799 |
| 1728945600 | 167.96 | 2.07 | 1.25 | 166.21 | 168.5579 | 165.93 | 586646 |
| 1728686400 | 165.88999 | 0.19 | 0.11 | 165.9 | 166.8 | 165.5318 | 529495 |
| 1728600000 | 165.69999 | 0.39 | 0.24 | 165 | 165.97999 | 163.1 | 637755 |
| 1728513600 | 165.31 | 0.68 | 0.41 | 164.63 | 165.4073 | 163.69999 | 704303 |
| 1728427200 | 164.63 | 1.5 | 0.92 | 164.46 | 165.125 | 163.66 | 800922 |
| 1728340800 | 163.13 | -6.9 | -4.06 | 162.495 | 163.84 | 160.94 | 1186911 |
| 1728081600 | 170.03 | 0.9 | 0.53 | 170.53 | 170.935 | 167.92 | 658011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
