Register for streaming realtime charts, analysis tools, and prices.
GRMN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 169.30 | -0.66 | -0.39% | 170.16 | 170.16 | 168.45 | 552,479 |
| May 08 2024 | 169.96 | 0.00 | 0.00% | 169.36 | 170.16 | 169.03 | 541,539 |
| May 07 2024 | 169.96 | 2.08 | 1.24% | 167.95 | 170.87 | 167.20 | 878,599 |
| May 06 2024 | 167.88 | 1.91 | 1.15% | 167.13 | 167.89 | 165.82 | 827,881 |
| May 03 2024 | 165.97 | 0.64 | 0.39% | 165.79 | 166.435 | 164.17 | 972,917 |
| May 02 2024 | 165.33 | 1.91 | 1.17% | 165.00 | 165.93 | 162.94 | 1,360,228 |
| May 01 2024 | 163.42 | 18.95 | 13.12% | 150.52 | 164.73 | 150.52 | 2,765,500 |
| Apr 30 2024 | 144.47 | -0.71 | -0.49% | 145.09 | 146.24 | 144.41 | 1,185,336 |
| Apr 29 2024 | 145.18 | 1.73 | 1.21% | 142.85 | 145.21 | 142.85 | 786,648 |
| Apr 26 2024 | 143.45 | 0.42 | 0.29% | 142.99 | 144.32 | 142.99 | 625,349 |
| Apr 25 2024 | 143.03 | 0.24 | 0.17% | 141.66 | 143.29 | 140.46 | 528,229 |
| Apr 24 2024 | 142.79 | 0.28 | 0.20% | 142.75 | 143.48 | 142.20 | 612,576 |
| Apr 23 2024 | 142.51 | 1.49 | 1.06% | 140.98 | 143.075 | 140.98 | 786,577 |
| Apr 22 2024 | 141.02 | 1.50 | 1.08% | 140.62 | 141.87 | 139.65 | 933,193 |
| Apr 19 2024 | 139.52 | -1.20 | -0.85% | 141.06 | 141.78 | 138.86 | 2,924,105 |
| Apr 18 2024 | 140.72 | -0.35 | -0.25% | 141.50 | 142.10 | 140.16 | 828,169 |
| Apr 17 2024 | 141.07 | -1.12 | -0.79% | 142.75 | 143.66 | 140.19 | 757,659 |
| Apr 16 2024 | 142.19 | 0.55 | 0.39% | 141.73 | 143.085 | 141.00 | 833,645 |
| Apr 15 2024 | 141.64 | -1.47 | -1.03% | 144.29 | 144.88 | 140.92 | 898,477 |
| Apr 12 2024 | 143.11 | -2.97 | -2.03% | 144.90 | 145.385 | 142.67 | 739,971 |
| Apr 11 2024 | 146.08 | 0.12 | 0.08% | 146.46 | 147.05 | 145.81 | 509,811 |
| Apr 10 2024 | 145.96 | -2.42 | -1.63% | 146.83 | 147.215 | 145.385 | 637,359 |
| Apr 09 2024 | 148.38 | -0.62 | -0.42% | 149.29 | 149.50 | 147.58 | 537,214 |
| Apr 08 2024 | 149.00 | 1.47 | 1.00% | 147.91 | 149.42 | 147.82 | 818,529 |
| Apr 05 2024 | 147.53 | 2.63 | 1.82% | 145.39 | 147.71 | 145.09 | 603,391 |
| Apr 04 2024 | 144.90 | -1.14 | -0.78% | 147.01 | 147.41 | 144.84 | 552,799 |
| Apr 03 2024 | 146.04 | 0.30 | 0.21% | 145.97 | 146.625 | 145.82 | 549,510 |
| Apr 02 2024 | 145.74 | -1.62 | -1.10% | 147.16 | 147.34 | 145.20 | 737,603 |
| Apr 01 2024 | 147.36 | -1.51 | -1.01% | 148.88 | 148.94 | 147.23 | 625,729 |
| Mar 28 2024 | 148.87 | 0.89 | 0.60% | 148.44 | 149.54 | 148.02 | 859,564 |
| Mar 27 2024 | 147.98 | 0.58 | 0.39% | 147.96 | 148.1785 | 146.91 | 709,445 |
| Mar 26 2024 | 147.40 | 0.72 | 0.49% | 146.52 | 147.79 | 146.52 | 675,964 |
| Mar 25 2024 | 146.68 | -0.61 | -0.41% | 146.95 | 147.845 | 146.45 | 520,714 |
| Mar 22 2024 | 147.29 | -0.85 | -0.57% | 148.14 | 148.255 | 146.91 | 977,313 |
| Mar 21 2024 | 148.14 | 1.46 | 1.00% | 146.97 | 148.50 | 146.5176 | 627,141 |
| Mar 20 2024 | 146.68 | 0.20 | 0.14% | 146.53 | 146.89 | 145.45 | 746,651 |
| Mar 19 2024 | 146.48 | 0.47 | 0.32% | 146.30 | 146.80 | 145.44 | 747,452 |
| Mar 18 2024 | 146.01 | 0.26 | 0.18% | 146.20 | 146.87 | 145.805 | 585,987 |
| Mar 15 2024 | 145.75 | -1.28 | -0.87% | 145.81 | 147.295 | 145.32 | 3,466,218 |
| Mar 14 2024 | 147.03 | -1.32 | -0.89% | 148.03 | 148.88 | 146.45 | 985,578 |
| Mar 13 2024 | 148.35 | -0.10 | -0.07% | 149.00 | 149.42 | 148.09 | 925,501 |
| Mar 12 2024 | 148.45 | 2.46 | 1.69% | 146.08 | 148.885 | 145.32 | 1,621,328 |
| Mar 11 2024 | 145.99 | 4.05 | 2.85% | 141.63 | 146.67 | 141.52 | 2,714,363 |
| Mar 08 2024 | 141.94 | 0.51 | 0.36% | 141.47 | 142.73 | 141.06 | 831,934 |
| Mar 07 2024 | 141.43 | 1.48 | 1.06% | 140.50 | 141.65 | 139.77 | 917,901 |
| Mar 06 2024 | 139.95 | -0.14 | -0.10% | 140.64 | 141.78 | 139.53 | 999,896 |
| Mar 05 2024 | 140.09 | 0.42 | 0.30% | 139.53 | 140.23 | 138.30 | 1,149,230 |
| Mar 04 2024 | 139.67 | 2.24 | 1.63% | 137.06 | 140.455 | 137.00 | 1,281,510 |
| Mar 01 2024 | 137.43 | 0.08 | 0.06% | 137.20 | 138.39 | 136.7904 | 927,578 |
| Feb 29 2024 | 137.35 | 0.05 | 0.04% | 137.50 | 138.06 | 136.2507 | 1,626,537 |
| Feb 28 2024 | 137.30 | 2.61 | 1.94% | 134.80 | 139.49 | 134.11 | 1,809,368 |
| Feb 27 2024 | 134.69 | -0.53 | -0.39% | 134.99 | 135.34 | 134.01 | 936,430 |
| Feb 26 2024 | 135.22 | -0.29 | -0.21% | 134.94 | 135.49 | 133.16 | 1,352,393 |
| Feb 23 2024 | 135.51 | 1.57 | 1.17% | 134.64 | 135.715 | 133.61 | 1,236,799 |
| Feb 22 2024 | 133.94 | 0.36 | 0.27% | 134.77 | 134.77 | 131.20 | 2,090,184 |
| Feb 21 2024 | 133.58 | 10.83 | 8.82% | 129.49 | 137.87 | 128.00 | 2,560,988 |
| Feb 20 2024 | 122.75 | 0.55 | 0.45% | 121.61 | 123.46 | 121.20 | 1,230,372 |
| Feb 16 2024 | 122.20 | -1.76 | -1.42% | 123.19 | 123.99 | 122.10 | 1,602,429 |
| Feb 15 2024 | 123.96 | 1.13 | 0.92% | 122.97 | 124.035 | 122.89 | 644,315 |
| Feb 14 2024 | 122.83 | 1.71 | 1.41% | 121.78 | 122.89 | 120.725 | 723,720 |
| Feb 13 2024 | 121.12 | -2.50 | -2.02% | 121.89 | 122.21 | 120.06 | 538,788 |
| Feb 12 2024 | 123.62 | 0.35 | 0.28% | 123.27 | 123.925 | 122.955 | 713,969 |
