Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2021				126.42	0	-0.87(-0.68%)
Dec 03, 2021	126.41	128.21	126.01	127.29	1,261,260	+0.97(+0.77%)
Dec 02, 2021	124.99	126.92	124.80	126.32	1,211,962	+1.70(+1.36%)
Dec 01, 2021	127.58	129.96	124.62	124.62	1,537,920	-1.23(-0.98%)
Nov 30, 2021	130.66	130.66	124.68	125.85	2,293,370	-5.37(-4.09%)
Nov 29, 2021	132.41	132.82	130.18	131.23	718,547	-0.14(-0.11%)
Nov 26, 2021	131.96	132.34	130.34	131.37	615,946	-3.50(-2.60%)
Nov 24, 2021	133.71	135.61	132.73	134.87	830,846	+0.31(+0.23%)
Nov 23, 2021	134.30	134.98	133.64	134.56	638,679	+0.26(+0.20%)
Nov 22, 2021	134.38	136.20	134.20	134.30	1,114,173	-0.28(-0.21%)
Nov 19, 2021	136.53	136.95	134.37	134.58	1,840,928	-1.64(-1.20%)
Nov 18, 2021	137.79	136.25	135.78	136.22	934,912	-0.27(-0.20%)
Nov 17, 2021	137.80	137.94	135.75	136.49	638,318	-1.02(-0.74%)
Nov 16, 2021	137.19	138.58	136.84	137.51	772,290	+0.59(+0.43%)
Nov 15, 2021	135.24	137.12	134.62	136.92	648,065	+2.07(+1.54%)
Nov 12, 2021	136.81	136.81	133.93	134.84	530,999	+0.98(+0.73%)
Nov 11, 2021	135.88	136.26	133.76	133.87	627,083	-0.93(-0.69%)
Nov 10, 2021	136.31			134.80	629,984	-1.80(-1.32%)
Nov 09, 2021	137.69	140.30	135.68	136.60	749,821	-1.43(-1.04%)
Nov 08, 2021	134.81	138.14	134.81	138.03	1,172,853	+4.03(+3.01%)
Nov 05, 2021	135.38	135.82	132.62	134.00	961,265	-0.49(-0.36%)
Nov 04, 2021	135.11	135.56	133.92	134.49	891,628	-0.41(-0.31%)
Nov 03, 2021	135.87	136.28	133.57	134.90	1,236,598	-1.05(-0.77%)
Nov 02, 2021	133.84	136.95	133.49	135.95	1,120,205	+2.75(+2.07%)
Nov 01, 2021	136.16	135.22	132.77	133.20	1,096,445	-2.14(-1.58%)
Oct 29, 2021	136.19	136.87	134.02	135.34	1,312,979	-1.37(-1.00%)
Oct 28, 2021	137.47	139.10	135.94	136.70	1,334,881	-1.09(-0.79%)
Oct 27, 2021	149.46	149.46	136.95	137.79	1,912,443	-13.28(-8.79%)
Oct 26, 2021	155.32		150.30	151.07	1,035,387	-3.54(-2.29%)
Oct 25, 2021	155.62			154.62	533,562	-1.03(-0.66%)
Oct 22, 2021	154.56	156.29	153.73	155.65	526,405	+1.08(+0.70%)
Oct 21, 2021	153.67	155.23	152.19	154.56	650,506	+1.59(+1.04%)
Oct 20, 2021	150.25	153.35	150.14	152.97	750,769	+2.62(+1.74%)
Oct 19, 2021	150.72	151.73	149.91	150.35	579,926	+0.12(+0.08%)
Oct 18, 2021	146.63	150.49	146.63	150.23	614,881	+3.08(+2.09%)
Oct 15, 2021	149.73	149.73	146.75	147.14	785,686	-1.12(-0.76%)
Oct 14, 2021	147.09	149.06	147.09	148.27	576,163	+2.40(+1.65%)
Oct 13, 2021	146.27	146.97	145.43	145.86	578,921	+0.88(+0.60%)
Oct 12, 2021	145.22	146.29	144.50	144.99	383,794	+0.26(+0.18%)
Oct 11, 2021	146.08	146.81	144.47	144.72	586,175	-1.79(-1.22%)
Oct 08, 2021	148.15	148.15	145.57	146.51	474,867	-1.07(-0.73%)
Oct 07, 2021	148.59	150.40	147.07	147.59	862,296	+0.29(+0.20%)
Oct 06, 2021	146.97	148.31	145.78	147.29	534,190	-0.93(-0.63%)
Oct 05, 2021	147.02	148.94	144.50	148.23	778,857	+1.89(+1.29%)
Oct 04, 2021	146.00	146.67	144.80	146.33	948,210	+0.15(+0.10%)
Oct 01, 2021	147.09	147.29	143.71	146.18	582,615	-0.33(-0.23%)
Sep 30, 2021	149.85	151.02	146.29	146.51	940,408	-2.40(-1.61%)
Sep 29, 2021	149.60	151.47	148.66	148.92	683,780	-0.04(-0.03%)
Sep 28, 2021	152.40	152.45	148.06	148.95	1,166,217	-4.30(-2.80%)
Sep 27, 2021	162.44	162.44	152.94	153.25	1,065,768	-9.43(-5.80%)
Sep 24, 2021	160.92	163.32	160.31	162.69	567,127	+0.76(+0.47%)
Sep 23, 2021	159.96	162.87	159.61	161.92	711,113	+2.32(+1.45%)
Sep 22, 2021	157.86	160.14	157.39	159.60	835,316	+2.87(+1.83%)
Sep 21, 2021	158.56	158.77	156.62	156.73	474,654	-0.64(-0.41%)
Sep 20, 2021	155.82	157.59	154.56	157.37	894,093	-0.26(-0.17%)
Sep 17, 2021	158.06	159.25	156.32	157.63	1,529,506	-1.28(-0.81%)
Sep 16, 2021	159.02	159.41	157.18	158.91	698,923	-0.48(-0.30%)
Sep 15, 2021	159.91	160.00	157.81	159.40	786,230	-0.32(-0.20%)
Sep 14, 2021	161.72	162.20	159.32	159.72	643,910	-1.05(-0.65%)
Sep 13, 2021	163.25	163.63	159.64	160.76	882,525	-1.26(-0.78%)
Sep 10, 2021	163.63	164.18	161.92	162.02	470,506	-0.49(-0.30%)
Sep 09, 2021	161.89	163.57	161.89	162.51	539,447	+0.05(+0.03%)
Sep 08, 2021	163.03	163.48	162.17	162.46	672,075	-1.35(-0.82%)
Sep 07, 2021	165.30	165.78	162.74	163.81	647,368	-1.51(-0.91%)
Sep 03, 2021	164.83	166.06	163.92	165.32	695,582	+0.40(+0.24%)
Sep 02, 2021	164.91	165.36	164.42	164.92	621,731	+0.17(+0.10%)
Sep 01, 2021	163.52	165.28	162.41	164.75	649,888	+1.00(+0.61%)
Aug 31, 2021	167.69	167.85	162.05	163.75	984,378	-3.71(-2.21%)
Aug 30, 2021	165.45	167.64	164.81	167.46	539,520	+2.37(+1.43%)
Aug 27, 2021	162.88	165.46	162.88	165.09	659,683	+2.76(+1.70%)
Aug 26, 2021	161.66	162.54	160.06	162.33	605,086	+0.29(+0.18%)
Aug 25, 2021	162.90	164.47	161.78	162.04	870,018	-0.77(-0.47%)
Aug 24, 2021	161.20	162.94	160.29	162.81	581,067	+1.95(+1.21%)
Aug 23, 2021	160.16	161.87	159.99	160.86	466,262	+0.86(+0.54%)
Aug 20, 2021	156.90	160.82	156.71	159.99	854,420	+3.41(+2.18%)
Aug 19, 2021	153.66	156.66	152.49	156.59	537,884	+2.03(+1.31%)
Aug 18, 2021	156.22	157.23	154.47	154.56	506,409	-2.19(-1.40%)
Aug 17, 2021	158.39	158.39	155.69	156.75	447,265	-1.76(-1.11%)
Aug 16, 2021	157.03	158.76	156.59	158.51	493,860	+1.25(+0.79%)
Aug 13, 2021	156.22	157.34	155.75	157.26	318,758	+1.47(+0.95%)
Aug 12, 2021	156.76	157.70	155.21	155.79	590,345	-1.20(-0.77%)
Aug 11, 2021	155.83	157.99	154.99	156.99	614,588	+1.47(+0.95%)
Aug 10, 2021	155.74	156.36	155.14	155.51	422,439	+0.22(+0.14%)
Aug 09, 2021	155.37	155.96	153.92	155.30	621,053	-0.28(-0.18%)
Aug 06, 2021	154.24	156.07	154.17	155.58	627,128	+1.73(+1.12%)
Aug 05, 2021	153.02	154.01	152.10	153.85	564,867	+1.51(+0.99%)
Aug 04, 2021	151.32	153.21	151.18	152.34	644,614	+1.22(+0.81%)
Aug 03, 2021	149.23	151.20	148.25	151.12	677,829	+2.94(+1.98%)
Aug 02, 2021	147.37	149.64	147.37	148.18	495,559	+0.61(+0.41%)
Jul 30, 2021	147.65	149.07	147.01	147.57	797,292	-0.58(-0.39%)
Jul 29, 2021	147.80	148.65	146.67	148.16	704,140	+1.62(+1.11%)
Jul 28, 2021	143.65	147.20	142.34	146.53	1,153,220	+3.80(+2.66%)
Jul 27, 2021	143.76	144.25	141.83	142.73	655,487	-1.17(-0.82%)
Jul 26, 2021	144.66	145.50	143.48	143.90	429,332	-0.79(-0.55%)
Jul 23, 2021	142.08	145.15	141.89	144.69	463,422	+2.87(+2.03%)
Jul 22, 2021	142.90	142.90	141.24	141.82	332,895	-0.84(-0.59%)
Jul 21, 2021	141.10	143.15	140.86	142.66	544,709	+2.03(+1.44%)
Jul 20, 2021	139.03	140.97	137.91	140.63	585,868	+2.05(+1.48%)
Jul 19, 2021	138.76	139.60	137.63	138.59	583,159	-1.65(-1.18%)
Jul 16, 2021	139.98	140.74	139.56	140.24	692,717	+0.26(+0.19%)
Jul 15, 2021	139.87	140.55	139.10	139.98	431,787	-0.24(-0.17%)
Jul 14, 2021	140.47	140.72	139.41	140.22	480,679	+0.26(+0.19%)
Jul 13, 2021	140.71	140.80	139.69	139.96	345,768	-0.75(-0.53%)
Jul 12, 2021	139.41	140.72	139.19	140.71	418,781	+1.01(+0.73%)
Jul 09, 2021	138.00	139.92	138.00	139.70	558,132	+1.94(+1.41%)
Jul 08, 2021	136.42	138.42	135.98	137.75	492,089	-1.02(-0.74%)
Jul 07, 2021	137.50	138.93	137.35	138.78	565,639	+1.12(+0.81%)
Jul 06, 2021	138.28	138.31	136.27	137.66	697,245	-0.34(-0.24%)
Jul 02, 2021	137.80	138.28	137.26	138.00	540,321	+0.85(+0.62%)
Jul 01, 2021	136.37	137.25	135.57	137.14	551,966	+1.36(+1.00%)
Jun 30, 2021	136.71	136.85	135.10	135.78	564,289	-0.69(-0.51%)
Jun 29, 2021	135.76	136.90	135.68	136.48	425,834	+1.04(+0.77%)
Jun 28, 2021	135.84	135.84	134.86	135.44	720,962	-0.09(-0.07%)
Jun 25, 2021	135.12	135.85	134.99	135.53	479,833	+1.25(+0.93%)
Jun 24, 2021	134.06	134.61	133.29	134.28	439,820	+1.10(+0.82%)
Jun 23, 2021	133.64	134.03	132.61	133.18	744,473	-0.46(-0.34%)
Jun 22, 2021	132.50	134.04	131.55	133.64	683,840	+0.33(+0.25%)
Jun 21, 2021	131.24	133.69	131.24	133.31	596,227	+2.32(+1.77%)
Jun 18, 2021	131.23	132.53	130.12	130.99	1,114,459	-1.37(-1.04%)
Jun 17, 2021	132.78	133.08	131.06	132.37	702,220	-0.77(-0.58%)
Jun 16, 2021	134.59	134.59	132.61	133.13	582,554	-1.47(-1.10%)
Jun 15, 2021	134.21	134.90	133.56	134.61	466,153	+0.67(+0.50%)
Jun 14, 2021	134.86	135.17	133.33	133.94	467,400	-1.32(-0.98%)
Jun 11, 2021	134.01	135.27	133.47	135.27	493,546	+2.02(+1.52%)
Jun 10, 2021	132.97	133.87	132.36	133.25	397,224	+0.40(+0.30%)
Jun 09, 2021	133.84	133.84	132.46	132.85	510,264	-0.35(-0.27%)
Jun 08, 2021	134.68	134.68	132.48	133.20	607,702	-0.67(-0.50%)
Jun 07, 2021	134.67	135.49	133.29	133.87	660,340	-0.35(-0.26%)
Jun 04, 2021	133.31	134.41	132.80	134.22	541,053	+1.33(+1.00%)
Jun 03, 2021	131.54	133.13	129.86	132.89	814,933	+0.32(+0.24%)
Jun 02, 2021	133.79	133.89	131.91	132.57	909,630	-0.97(-0.73%)
Jun 01, 2021	134.56	135.06	132.61	133.55	859,444	+0.63(+0.48%)
May 28, 2021	133.47	134.10	132.86	132.91	642,843	-0.13(-0.10%)
May 27, 2021	132.72	134.04	132.43	133.04	1,799,286	+0.75(+0.57%)
May 26, 2021	132.56	133.23	131.99	132.29	862,600	+0.66(+0.50%)
May 25, 2021	131.85	132.58	131.12	131.63	896,068	+0.82(+0.63%)
May 24, 2021	131.72	131.72	130.59	130.81	629,487	+0.14(+0.11%)
May 21, 2021	130.54	132.12	130.19	130.67	918,314	+0.52(+0.40%)
May 20, 2021	129.95	130.65	128.87	130.15	657,695	+1.04(+0.80%)
May 19, 2021	129.72	129.72	128.15	129.11	895,332	-1.96(-1.50%)
May 18, 2021	131.56	132.32	130.46	131.07	784,897	+0.16(+0.12%)
May 17, 2021	130.56	131.72	130.44	130.91	614,958	-0.27(-0.21%)
May 14, 2021	130.44	132.00	130.11	131.18	518,072	+2.15(+1.67%)
May 13, 2021	127.52	130.07	127.47	129.03	630,379	+1.81(+1.43%)
May 12, 2021	130.60	131.32	126.88	127.22	673,700	-4.15(-3.16%)
May 11, 2021	130.81	132.56	129.97	131.37	653,251	-1.67(-1.26%)
May 10, 2021	134.55	135.68	133.00	133.04	592,389	-1.10(-0.82%)
May 07, 2021	132.29	134.34	132.00	134.14	546,656	+2.07(+1.57%)
May 06, 2021	130.74	132.13	129.92	132.07	636,699	+1.63(+1.25%)
May 05, 2021	129.07	130.58	128.63	130.44	698,805	+2.19(+1.70%)
May 04, 2021	128.31	128.56	126.45	128.26	598,765	-0.59(-0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Garmin Ltd (NQ: GRMN )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Garmin Ltd (NQ: GRMN )

Historical Prices

Sections

Services

Follow Us