Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Garmin Ltd (NQ: GRMN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 24.25 24.25 23.62 23.69 2,842,295 -0.54(-2.22%)
May 23, 2011 24.67 24.71 24.10 24.23 2,692,140 -0.57(-2.32%)
May 20, 2011 24.99 24.99 24.60 24.80 987,182 -0.17(-0.68%)
May 19, 2011 24.96 25.06 24.74 24.97 1,190,418 +0.17(+0.69%)
May 18, 2011 24.66 24.92 24.48 24.80 1,518,161 +0.10(+0.40%)
May 17, 2011 24.46 24.72 24.32 24.70 2,213,925 +0.13(+0.55%)
May 16, 2011 24.79 24.87 24.45 24.57 1,183,714 -0.33(-1.34%)
May 13, 2011 25.01 25.05 24.79 24.90 1,518,044 -0.09(-0.34%)
May 12, 2011 24.86 25.04 24.71 24.98 1,185,171 +0.12(+0.48%)
May 11, 2011 25.04 25.16 24.64 24.86 1,367,471 -0.17(-0.68%)
May 10, 2011 24.95 25.18 24.83 25.03 1,441,383 +0.23(+0.94%)
May 09, 2011 24.99 25.03 24.71 24.80 1,603,077 -0.11(-0.46%)
May 06, 2011 25.08 25.13 24.77 24.91 2,297,241 +0.11(+0.43%)
May 05, 2011 24.91 25.31 24.54 24.81 3,217,566 -0.21(-0.82%)
May 04, 2011 24.81 25.82 24.15 25.01 9,195,423 +1.27(+5.34%)
May 03, 2011 24.08 24.11 23.70 23.74 3,767,274 -0.37(-1.53%)
May 02, 2011 24.11 24.36 23.93 24.11 2,738,647 -0.16(-0.64%)
Apr 29, 2011 24.27 24.41 24.14 24.27 2,896,107 -0.02(-0.09%)
Apr 28, 2011 24.62 24.62 24.19 24.29 2,731,273 -0.30(-1.24%)
Apr 27, 2011 24.55 24.66 24.15 24.59 2,416,329 +0.01(+0.06%)
Apr 26, 2011 24.42 24.64 24.05 24.58 3,330,327 +0.16(+0.64%)
Apr 25, 2011 24.30 24.58 24.04 24.42 2,551,426 +0.21(+0.88%)
Apr 21, 2011 24.09 24.26 24.03 24.21 3,548,988 +0.13(+0.56%)
Apr 20, 2011 24.03 24.22 24.01 24.08 3,767,228 +0.26(+1.10%)
Apr 19, 2011 23.81 24.01 23.54 23.81 2,367,795 -0.11(-0.44%)
Apr 18, 2011 23.84 23.94 23.52 23.92 2,554,477 -0.11(-0.47%)
Apr 15, 2011 23.96 24.10 23.84 24.03 3,945,331 +0.10(+0.41%)
Apr 14, 2011 23.62 23.95 23.52 23.93 1,453,473 +0.14(+0.60%)
Apr 13, 2011 24.01 24.08 23.76 23.79 2,149,109 -0.14(-0.59%)
Apr 12, 2011 23.92 24.08 23.81 23.93 1,591,667 -0.18(-0.74%)
Apr 11, 2011 24.10 24.23 23.90 24.11 1,357,199 +0.18(+0.77%)
Apr 08, 2011 23.91 24.09 23.77 23.93 1,779,999 +0.00(+0.00%)
Apr 07, 2011 23.95 24.03 23.65 23.93 1,504,453 -0.13(-0.53%)
Apr 06, 2011 24.00 24.10 23.78 24.05 1,795,864 +0.11(+0.44%)
Apr 05, 2011 23.95 24.05 23.71 23.95 2,678,939 +0.00(+0.00%)
Apr 04, 2011 24.04 24.05 23.61 23.95 2,295,870 +0.02(+0.09%)
Apr 01, 2011 24.10 24.13 23.75 23.93 1,855,677 -0.08(-0.32%)
Mar 31, 2011 24.13 24.28 24.00 24.01 1,478,566 -0.09(-0.35%)
Mar 30, 2011 24.30 24.36 24.06 24.09 1,050,727 -0.12(-0.50%)
Mar 29, 2011 24.01 24.29 23.94 24.21 1,199,767 +0.19(+0.80%)
Mar 28, 2011 24.14 24.25 23.96 24.02 1,350,401 -0.17(-0.70%)
Mar 25, 2011 24.02 24.53 23.93 24.19 3,073,391 +0.16(+0.65%)
Mar 24, 2011 24.00 24.08 23.89 24.03 1,690,280 +0.09(+0.39%)
Mar 23, 2011 23.93 24.10 23.80 23.94 938,292 +0.01(+0.03%)
Mar 22, 2011 23.96 24.04 23.86 23.93 925,907 -0.04(-0.18%)
Mar 21, 2011 24.25 24.43 23.87 23.98 1,858,431 +0.00(+0.00%)
Mar 18, 2011 23.93 24.10 23.71 23.98 2,136,544 +0.23(+0.99%)
Mar 17, 2011 24.20 24.30 23.68 23.74 1,093,673 -0.22(-0.92%)
Mar 16, 2011 24.25 24.42 23.77 23.96 1,895,413 -0.39(-1.60%)
Mar 15, 2011 23.52 24.38 23.46 24.35 1,782,028 +0.34(+1.42%)
Mar 14, 2011 24.08 24.32 23.84 24.01 848,107 -0.19(-0.79%)
Mar 11, 2011 23.90 24.32 23.75 24.20 760,909 +0.13(+0.56%)
Mar 10, 2011 23.84 24.18 23.47 24.07 2,156,317 -0.12(-0.50%)
Mar 09, 2011 24.04 24.54 24.01 24.19 1,737,473 +0.03(+0.12%)
Mar 08, 2011 24.24 24.39 24.03 24.16 1,996,564 -0.25(-1.02%)
Mar 07, 2011 24.80 24.84 23.95 24.41 1,287,511 -0.24(-0.98%)
Mar 04, 2011 24.19 24.97 24.00 24.65 3,864,491 +0.40(+1.67%)
Mar 03, 2011 23.82 24.27 23.67 24.25 2,113,018 +0.59(+2.49%)
Mar 02, 2011 23.45 23.79 23.28 23.66 1,806,450 +0.12(+0.51%)
Mar 01, 2011 24.07 24.39 23.32 23.54 2,740,408 -0.53(-2.21%)
Feb 28, 2011 23.56 24.23 23.52 24.07 5,028,804 +0.55(+2.35%)
Feb 25, 2011 23.08 23.61 23.03 23.52 2,385,122 +0.50(+2.19%)
Feb 24, 2011 22.35 23.28 22.13 23.01 2,590,768 +0.07(+0.31%)
Feb 23, 2011 21.39 23.55 21.28 22.94 6,752,063 +0.16(+0.68%)
Feb 22, 2011 23.13 23.15 22.54 22.79 3,519,803 -0.63(-2.67%)
Feb 18, 2011 23.08 23.44 22.69 23.41 2,318,458 -0.29(-1.22%)
Feb 17, 2011 22.81 24.08 22.81 23.70 2,450,182 +0.81(+3.53%)
Feb 16, 2011 23.07 23.25 22.86 22.89 1,142,459 -0.16(-0.71%)
Feb 15, 2011 23.00 23.29 22.74 23.06 1,118,735 +0.01(+0.06%)
Feb 14, 2011 23.40 23.50 23.03 23.04 932,404 -0.41(-1.75%)
Feb 11, 2011 23.01 23.73 22.93 23.45 2,227,440 +0.35(+1.53%)
Feb 10, 2011 22.74 23.11 22.51 23.10 1,133,329 +0.26(+1.15%)
Feb 09, 2011 22.99 23.02 22.62 22.84 1,075,998 -0.17(-0.74%)
Feb 08, 2011 22.68 23.08 22.61 23.01 1,301,182 +0.33(+1.44%)
Feb 07, 2011 22.62 22.90 22.62 22.68 1,437,376 +0.04(+0.16%)
Feb 04, 2011 21.97 23.10 21.91 22.64 3,474,624 +0.89(+4.11%)
Feb 03, 2011 21.73 21.81 21.36 21.75 1,766,971 +0.07(+0.33%)
Feb 02, 2011 21.74 21.86 21.57 21.68 1,402,782 -0.15(-0.68%)
Feb 01, 2011 21.84 22.18 21.64 21.83 1,559,118 -0.03(-0.13%)
Jan 31, 2011 21.83 21.96 21.51 21.86 1,474,676 +0.01(+0.07%)
Jan 28, 2011 22.39 22.39 21.47 21.84 1,442,125 -0.51(-2.28%)
Jan 27, 2011 22.44 22.56 22.21 22.35 1,013,248 -0.01(-0.03%)
Jan 26, 2011 22.49 22.80 22.31 22.36 1,366,060 -0.13(-0.57%)
Jan 25, 2011 22.23 22.52 22.10 22.49 1,280,240 +0.14(+0.63%)
Jan 24, 2011 21.83 22.58 21.78 22.35 1,504,085 +0.52(+2.37%)
Jan 21, 2011 22.07 22.30 21.75 21.83 1,384,625 -0.18(-0.81%)
Jan 20, 2011 22.26 22.49 22.00 22.01 1,643,921 -0.38(-1.71%)
Jan 19, 2011 22.59 22.67 22.05 22.39 2,047,224 -0.24(-1.06%)
Jan 18, 2011 21.87 22.63 21.87 22.63 1,901,887 +0.76(+3.47%)
Jan 14, 2011 21.80 21.91 21.76 21.87 1,516,155 +0.06(+0.29%)
Jan 13, 2011 21.91 21.98 21.77 21.81 896,916 -0.10(-0.45%)
Jan 12, 2011 21.82 21.91 21.68 21.91 912,589 +0.09(+0.42%)
Jan 11, 2011 21.68 21.86 21.61 21.81 934,784 +0.21(+0.98%)
Jan 10, 2011 21.55 21.67 21.28 21.60 1,461,053 -0.04(-0.20%)
Jan 07, 2011 22.03 22.11 21.32 21.64 1,608,943 -0.26(-1.20%)
Jan 06, 2011 22.23 22.48 21.77 21.91 2,112,567 -0.40(-1.78%)
Jan 05, 2011 21.94 22.57 21.94 22.30 1,790,765 +0.28(+1.26%)
Jan 04, 2011 22.13 22.19 21.84 22.03 1,392,279 -0.10(-0.45%)
Jan 03, 2011 22.08 22.47 21.95 22.13 1,896,578 +0.16(+0.71%)
Dec 31, 2010 21.89 22.13 21.86 21.97 1,205,732 +0.01(+0.03%)
Dec 30, 2010 21.44 22.03 21.30 21.96 1,153,526 +0.46(+2.14%)
Dec 29, 2010 21.35 21.51 21.27 21.50 1,460,781 +0.09(+0.40%)
Dec 28, 2010 21.54 21.59 20.97 21.42 2,086,742 -0.16(-0.72%)
Dec 27, 2010 21.47 21.73 21.37 21.57 1,064,312 +0.05(+0.23%)
Dec 23, 2010 21.59 21.64 21.23 21.52 1,228,992 -0.15(-0.69%)
Dec 22, 2010 22.11 22.15 21.62 21.67 1,778,266 -0.48(-2.18%)
Dec 21, 2010 22.23 22.43 22.14 22.15 1,226,730 -0.10(-0.45%)
Dec 20, 2010 22.45 22.60 22.08 22.25 1,287,792 -0.26(-1.16%)
Dec 17, 2010 22.17 22.99 22.13 22.52 9,505,347 +0.20(+0.89%)
Dec 16, 2010 22.11 22.44 21.81 22.32 1,540,171 +0.18(+0.80%)
Dec 15, 2010 22.15 22.45 22.01 22.14 2,222,438 -0.06(-0.29%)
Dec 14, 2010 21.64 22.28 21.59 22.20 2,222,391 +0.57(+2.66%)
Dec 13, 2010 21.47 21.63 21.22 21.63 1,834,385 +0.20(+0.93%)
Dec 10, 2010 21.47 21.47 21.11 21.43 2,347,152 +0.16(+0.77%)
Dec 09, 2010 21.46 21.70 21.13 21.27 3,018,938 -0.25(-1.15%)
Dec 08, 2010 21.79 21.96 21.52 21.52 2,318,329 -0.27(-1.24%)
Dec 07, 2010 22.58 22.68 21.67 21.79 3,440,899 -0.67(-3.00%)
Dec 06, 2010 22.45 22.69 22.30 22.46 2,736,242 -0.11(-0.50%)
Dec 03, 2010 21.50 22.62 21.38 22.57 3,125,600 +0.89(+4.12%)
Dec 02, 2010 21.15 21.71 21.02 21.68 1,632,663 +0.48(+2.27%)
Dec 01, 2010 20.77 21.25 20.77 21.20 1,986,820 +0.67(+3.25%)
Nov 30, 2010 20.47 20.60 20.31 20.53 2,654,925 -0.16(-0.75%)
Nov 29, 2010 20.62 20.77 20.33 20.69 1,353,928 +0.01(+0.07%)
Nov 26, 2010 20.62 20.74 20.45 20.67 481,239 -0.17(-0.82%)
Nov 24, 2010 20.35 20.84 20.84 20.84 1,091,947 +0.62(+3.09%)
Nov 23, 2010 20.25 20.41 20.20 20.22 1,322,770 -0.23(-1.11%)
Nov 22, 2010 20.45 20.57 20.25 20.45 1,685,197 +0.00(+0.00%)
Nov 19, 2010 20.41 20.65 20.39 20.45 1,678,176 -0.01(-0.03%)
Nov 18, 2010 20.94 21.01 20.42 20.45 2,642,430 -0.36(-1.74%)
Nov 17, 2010 20.64 20.84 20.56 20.82 1,589,372 +0.16(+0.76%)
Nov 16, 2010 20.75 21.04 20.56 20.66 1,840,855 -0.30(-1.42%)
Nov 15, 2010 21.09 21.27 20.92 20.96 1,960,768 -0.07(-0.34%)
Nov 12, 2010 20.74 21.06 20.68 21.03 2,422,027 +0.22(+1.06%)
Nov 11, 2010 21.00 21.11 20.74 20.81 2,838,160 -0.45(-2.13%)
Nov 10, 2010 21.24 21.46 21.13 21.26 1,527,442 -0.01(-0.07%)
Nov 09, 2010 21.55 21.59 21.17 21.28 3,056,697 -0.34(-1.57%)
Nov 08, 2010 22.05 22.05 21.52 21.62 3,237,654 -0.48(-2.18%)
Nov 05, 2010 22.48 22.59 21.89 22.10 3,750,817 -0.49(-2.17%)
Nov 04, 2010 22.51 22.86 22.28 22.59 4,496,279 +0.43(+1.92%)
Nov 03, 2010 21.19 23.76 21.06 22.16 10,284,813 -1.24(-5.30%)
Nov 02, 2010 23.70 23.85 23.28 23.40 2,609,050 -0.24(-1.02%)
Nov 01, 2010 23.79 23.96 23.41 23.64 2,291,775 +0.36(+1.55%)
Oct 29, 2010 23.17 23.57 23.17 23.28 1,660,994 +0.01(+0.03%)
Oct 28, 2010 23.84 23.85 23.19 23.28 1,515,013 -0.56(-2.35%)
Oct 27, 2010 23.81 24.08 23.49 23.84 2,248,191 +1.11(+4.90%)
Oct 25, 2010 22.71 22.93 22.57 22.72 1,842,128 +0.09(+0.41%)
Oct 22, 2010 22.01 22.64 21.84 22.63 1,592,281 +0.62(+2.80%)
Oct 21, 2010 22.41 22.47 21.79 22.01 1,671,909 -0.33(-1.46%)
Oct 20, 2010 22.01 22.40 21.86 22.34 1,411,455 +0.45(+2.04%)
Oct 19, 2010 21.79 22.19 21.55 21.89 1,139,436 -0.13(-0.61%)
Oct 18, 2010 22.15 22.19 21.77 22.03 1,453,381 -0.23(-1.05%)
Oct 15, 2010 22.49 22.52 21.90 22.26 1,672,300 -0.06(-0.29%)
Oct 14, 2010 21.96 23.29 21.81 22.33 3,895,158 +0.06(+0.29%)
Oct 13, 2010 21.90 22.33 21.63 22.26 1,369,685 +0.43(+1.98%)
Oct 12, 2010 21.38 21.88 21.06 21.83 1,209,834 +0.35(+1.65%)
Oct 11, 2010 21.59 21.60 21.38 21.47 667,796 -0.16(-0.72%)
Oct 08, 2010 21.36 21.78 21.27 21.63 1,063,260 +0.13(+0.63%)
Oct 07, 2010 21.37 21.62 21.32 21.50 1,078,057 +0.16(+0.73%)
Oct 06, 2010 21.31 21.48 20.99 21.34 2,161,068 -0.06(-0.30%)
Oct 05, 2010 21.29 21.90 21.22 21.40 1,925,069 +0.33(+1.55%)
Oct 04, 2010 21.27 21.40 20.69 21.08 1,645,962 -0.18(-0.83%)
Oct 01, 2010 21.83 21.94 21.23 21.25 1,340,201 -0.26(-1.22%)
Sep 30, 2010 21.86 21.98 21.38 21.52 2,027,950 -0.21(-0.95%)
Sep 29, 2010 21.56 21.83 21.40 21.72 1,604,933 -0.03(-0.13%)
Sep 28, 2010 21.77 21.93 21.06 21.75 1,609,994 +0.00(+0.00%)
Sep 27, 2010 22.32 22.33 21.66 21.75 1,223,184 -0.65(-2.91%)
Sep 24, 2010 21.77 22.59 21.67 22.40 2,156,293 +0.92(+4.29%)
Sep 23, 2010 20.98 21.51 20.91 21.48 1,295,842 +0.33(+1.58%)
Sep 22, 2010 21.62 21.62 21.03 21.15 1,227,523 -0.22(-1.03%)
Sep 21, 2010 21.87 21.87 21.20 21.37 1,490,692 -0.52(-2.40%)
Sep 20, 2010 21.47 21.98 21.09 21.89 2,550,557 +0.88(+4.18%)
Sep 17, 2010 21.06 21.22 20.86 21.01 2,165,213 -0.03(-0.13%)
Sep 15, 2010 21.13 21.25 20.91 21.04 1,389,483 -0.11(-0.50%)
Sep 14, 2010 20.99 21.26 20.84 21.15 1,474,927 +0.05(+0.24%)
Sep 13, 2010 19.99 21.25 19.84 21.10 2,820,579 +1.38(+6.97%)
Sep 10, 2010 19.94 20.12 19.59 19.72 979,352 -0.12(-0.61%)
Sep 09, 2010 19.93 19.99 19.71 19.84 1,178,286 +0.08(+0.39%)
Sep 08, 2010 19.69 19.99 19.67 19.77 1,211,912 +0.08(+0.40%)
Sep 07, 2010 20.08 20.13 19.59 19.69 1,387,702 -0.45(-2.22%)
Sep 03, 2010 19.85 20.23 19.72 20.13 1,483,016 +0.55(+2.79%)
Sep 02, 2010 19.59 19.60 19.28 19.59 1,563,540 -0.03(-0.14%)
Sep 01, 2010 19.24 19.95 19.24 19.62 2,798,311 +0.75(+3.98%)
Aug 31, 2010 18.76 19.00 18.62 18.87 2,040,036 -0.03(-0.15%)
Aug 30, 2010 19.13 19.29 18.87 18.89 1,001,047 -0.33(-1.73%)
Aug 27, 2010 19.07 19.30 18.84 19.23 1,655,792 +0.26(+1.35%)
Aug 26, 2010 19.42 19.52 18.96 18.97 1,635,262 -0.40(-2.09%)
Aug 25, 2010 18.57 19.46 18.51 19.38 1,998,595 +0.55(+2.94%)
Aug 24, 2010 18.99 19.21 18.79 18.82 1,636,592 -0.40(-2.07%)
Aug 23, 2010 19.50 19.65 19.18 19.22 1,159,640 -0.23(-1.20%)
Aug 20, 2010 19.33 19.50 18.96 19.45 1,759,325 +0.02(+0.11%)
Aug 19, 2010 19.62 19.78 19.14 19.43 1,753,319 -0.35(-1.79%)
Aug 18, 2010 19.54 19.93 19.24 19.79 1,564,436 +0.16(+0.83%)
Aug 17, 2010 19.17 19.95 19.17 19.62 2,929,042 +0.60(+3.13%)
Aug 16, 2010 19.08 19.33 18.84 19.03 3,298,982 -0.15(-0.78%)
Aug 13, 2010 19.71 19.86 19.16 19.18 3,073,417 -0.67(-3.39%)
Aug 12, 2010 19.73 20.25 19.57 19.85 2,253,452 +0.03(+0.14%)
Aug 11, 2010 20.56 20.56 19.52 19.82 4,925,438 -1.16(-5.51%)
Aug 10, 2010 21.68 22.20 20.79 20.98 1,920,644 -0.86(-3.96%)
Aug 09, 2010 21.47 21.95 21.30 21.84 1,519,370 +0.40(+1.88%)
Aug 06, 2010 21.01 21.50 20.75 21.44 2,767,267 +0.18(+0.83%)
Aug 05, 2010 20.42 21.28 20.31 21.26 2,940,637 +0.69(+3.34%)
Aug 04, 2010 21.52 22.00 20.34 20.57 6,808,367 -0.23(-1.12%)
Aug 03, 2010 20.59 21.20 20.49 20.81 3,613,067 +0.09(+0.44%)
Aug 02, 2010 20.37 20.83 20.25 20.72 2,392,138 +0.50(+2.49%)
Jul 30, 2010 19.94 20.25 19.58 20.21 4,785,861 -0.03(-0.14%)
Jul 29, 2010 21.41 21.41 19.85 20.24 3,027,238 -0.85(-4.03%)
Jul 28, 2010 21.50 21.62 21.03 21.09 982,256 -0.49(-2.27%)
Jul 27, 2010 21.87 21.91 21.45 21.58 1,914,503 -0.21(-0.94%)
Jul 26, 2010 21.77 21.98 21.45 21.79 985,285 +0.01(+0.07%)
Jul 23, 2010 21.25 21.80 21.01 21.77 918,338 +0.50(+2.37%)
Jul 22, 2010 20.98 21.66 20.85 21.27 1,422,425 +0.50(+2.39%)
Jul 21, 2010 21.45 21.47 20.75 20.77 1,238,040 -0.57(-2.69%)
Jul 20, 2010 20.88 21.38 20.72 21.35 1,657,615 +0.14(+0.67%)
Jul 19, 2010 21.15 21.27 20.92 21.20 929,477 +0.18(+0.84%)
Jul 16, 2010 21.50 21.50 20.91 21.03 2,050,150 -0.45(-2.08%)
Jul 15, 2010 21.37 21.61 21.20 21.47 1,292,832 +0.04(+0.17%)
Jul 14, 2010 21.52 21.60 21.27 21.44 1,038,085 -0.04(-0.20%)
Jul 13, 2010 20.94 21.59 20.94 21.48 1,345,290 +0.69(+3.31%)
Jul 12, 2010 21.40 21.40 20.63 20.79 2,240,834 -0.72(-3.33%)
Jul 09, 2010 21.41 21.71 21.28 21.51 1,049,146 +0.03(+0.13%)
Jul 08, 2010 21.22 21.52 21.16 21.48 1,288,121 +0.26(+1.24%)
Jul 07, 2010 20.05 21.27 19.91 21.22 2,352,475 +0.70(+3.42%)
Jul 06, 2010 20.94 20.99 20.31 20.52 1,889,211 -0.23(-1.13%)
Jul 02, 2010 20.50 21.07 20.41 20.75 2,653,118 -0.38(-1.78%)
Jul 01, 2010 20.66 21.27 20.39 21.13 2,101,716 +0.44(+2.12%)
Jun 30, 2010 20.86 21.40 20.63 20.69 2,747,503 -0.06(-0.27%)
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.