GRMN
Garmin Ltd
$77.65
0.35 (0.45%)
GRMN Stock Quote Delayed 15 Minutes
| Historical Data for GRMN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 77.69 | 78.25 | 77.55 | 889,500 | 77.65 | 0.35 0.45% |
| 05/23/19 | 76.45 | 77.32 | 76.08 | 1,008,935 | 77.30 | 0.07 0.09% |
| 05/22/19 | 77.19 | 78.10 | 76.63 | 1,076,043 | 77.23 | -0.47 -0.60% |
| 05/21/19 | 77.40 | 78.25 | 77.26 | 993,542 | 77.70 | 0.44 0.57% |
| 05/20/19 | 77.81 | 78.15 | 77.04 | 1,453,972 | 77.26 | -0.88 -1.13% |
| 05/17/19 | 78.90 | 79.20 | 77.93 | 2,753,500 | 78.14 | -1.27 -1.60% |
| 05/16/19 | 78.95 | 80.08 | 78.94 | 897,847 | 79.41 | 0.38 0.48% |
| 05/15/19 | 77.70 | 79.29 | 77.40 | 832,198 | 79.03 | 1.04 1.33% |
| 05/14/19 | 77.35 | 78.45 | 76.92 | 974,813 | 77.99 | 0.71 0.92% |
| 05/13/19 | 78.11 | 78.49 | 76.74 | 1,120,541 | 77.28 | -2.03 -2.56% |
| 05/10/19 | 78.19 | 79.56 | 77.75 | 961,300 | 79.31 | 0.75 0.95% |
| 05/09/19 | 78.05 | 78.94 | 77.31 | 972,314 | 78.56 | -0.12 -0.15% |
| 05/08/19 | 78.40 | 79.16 | 78.14 | 859,035 | 78.68 | 0.31 0.40% |
| 05/07/19 | 78.56 | 79.20 | 77.81 | 1,510,878 | 78.37 | -0.94 -1.19% |
| 05/06/19 | 78.51 | 79.51 | 78.02 | 790,473 | 79.31 | -0.24 -0.30% |
| 05/03/19 | 79.26 | 79.63 | 78.47 | 949,800 | 79.55 | 0.79 1.00% |
| 05/02/19 | 80.14 | 80.24 | 77.69 | 1,692,430 | 78.76 | -1.30 -1.62% |
| 05/01/19 | 82.00 | 83.20 | 78.91 | 3,911,029 | 80.06 | -5.68 -6.62% |
| 04/30/19 | 85.09 | 86.47 | 85.09 | 1,495,915 | 85.74 | 0.28 0.33% |
| 04/29/19 | 85.88 | 86.07 | 84.92 | 770,726 | 85.46 | -0.34 -0.40% |
| 04/26/19 | 85.39 | 86.05 | 85.16 | 830,400 | 85.80 | 0.09 0.11% |
| 04/25/19 | 86.50 | 86.50 | 85.26 | 803,806 | 85.71 | -0.91 -1.05% |
| 04/24/19 | 87.14 | 87.54 | 86.51 | 720,969 | 86.62 | -0.32 -0.37% |
| 04/23/19 | 86.14 | 87.05 | 85.95 | 919,616 | 86.94 | 0.87 1.01% |
| 04/22/19 | 86.45 | 86.61 | 85.84 | 548,442 | 86.07 | -0.46 -0.53% |
| 04/18/19 | 85.92 | 87.04 | 85.47 | 1,682,500 | 86.53 | 0.34 0.39% |
| 04/17/19 | 88.13 | 88.38 | 85.82 | 1,221,773 | 86.19 | -1.58 -1.80% |
| 04/16/19 | 88.98 | 88.98 | 87.48 | 946,537 | 87.77 | -0.89 -1.00% |
| 04/15/19 | 89.07 | 89.09 | 88.13 | 851,742 | 88.66 | -0.29 -0.33% |
| 04/12/19 | 89.31 | 89.72 | 88.86 | 674,500 | 88.95 | -0.06 -0.07% |
| 04/11/19 | 89.16 | 89.16 | 88.21 | 952,831 | 89.01 | 0.21 0.24% |
| 04/10/19 | 88.48 | 89.08 | 88.05 | 856,860 | 88.80 | 0.57 0.65% |
| 04/09/19 | 88.76 | 89.33 | 88.04 | 807,876 | 88.23 | -0.87 -0.98% |
| 04/08/19 | 88.17 | 89.19 | 87.80 | 903,814 | 89.10 | 0.93 1.05% |
| 04/05/19 | 88.52 | 88.52 | 88.01 | 660,500 | 88.17 | -0.03 -0.03% |
| 04/04/19 | 88.41 | 88.45 | 87.53 | 862,081 | 88.20 | -0.36 -0.41% |
| 04/03/19 | 88.70 | 89.10 | 88.18 | 1,306,442 | 88.56 | 0.31 0.35% |
| 04/02/19 | 87.71 | 88.39 | 87.26 | 1,081,292 | 88.25 | 0.37 0.42% |
| 04/01/19 | 86.70 | 88.03 | 86.66 | 1,190,815 | 87.88 | 1.53 1.77% |
| 03/29/19 | 85.88 | 86.45 | 85.29 | 1,320,600 | 86.35 | 0.74 0.86% |
| 03/28/19 | 85.90 | 86.43 | 85.21 | 779,863 | 85.61 | -0.28 -0.33% |
| 03/27/19 | 85.30 | 86.69 | 85.04 | 1,805,763 | 85.89 | 0.67 0.79% |
| 03/26/19 | 84.45 | 85.30 | 84.40 | 1,599,359 | 85.22 | 1.08 1.28% |
| 03/25/19 | 83.48 | 84.30 | 83.22 | 879,062 | 84.14 | 0.56 0.67% |
| 03/22/19 | 84.22 | 84.57 | 83.33 | 976,100 | 83.58 | -1.01 -1.19% |
| 03/21/19 | 83.72 | 84.73 | 83.63 | 672,998 | 84.59 | 0.37 0.44% |
| 03/20/19 | 83.85 | 84.96 | 83.59 | 835,024 | 84.22 | 0.54 0.65% |
| 03/19/19 | 84.24 | 84.49 | 83.46 | 1,252,553 | 83.68 | -0.27 -0.32% |
| 03/18/19 | 83.31 | 84.09 | 83.06 | 1,442,787 | 83.95 | 0.70 0.84% |
| 03/15/19 | 83.10 | 83.87 | 82.79 | 2,808,500 | 83.25 | 0.21 0.25% |
| 03/14/19 | 83.56 | 84.17 | 82.46 | 1,313,146 | 83.04 | -0.90 -1.07% |
| 03/13/19 | 84.71 | 84.86 | 83.68 | 1,452,751 | 83.94 | -0.59 -0.70% |
| 03/12/19 | 83.79 | 84.55 | 83.36 | 1,314,078 | 84.53 | 0.67 0.80% |
| 03/11/19 | 82.76 | 83.88 | 82.60 | 1,162,132 | 83.86 | 1.18 1.43% |
| 03/08/19 | 82.51 | 83.45 | 82.29 | 1,106,900 | 82.68 | -0.33 -0.40% |
| 03/07/19 | 83.53 | 83.66 | 82.51 | 1,579,611 | 83.01 | -0.48 -0.57% |
| 03/06/19 | 84.09 | 84.29 | 83.33 | 904,300 | 83.49 | -0.48 -0.57% |
| 03/05/19 | 84.42 | 84.83 | 83.85 | 1,140,681 | 83.97 | -0.77 -0.91% |
| Download Data To Spreadsheet | ||||||
GRMN Stock Predictions, Articles, and Garmin Ltd News
Let Garmin Stock Cool off a Lot More Before Buying the Dip
The big 2019 rally in GRMN stock was short-circuited by a weak 2019 guide, and this downtrend in the stock will last for foreseeable future.
Fitbit and Garmin Both Are a Solid Play in 5G Stocks
Since FIT stock and GRMN stock will both benefit tremendously from 5G, they should be considered 5G stocks.
Apple Watch Remains No. 1, But Its Dwindling Position Puts AAPL in Peril
New figures are out showing global smartwatch shipments for the fourth quarter and for full-year 2018. These numbers show a smartwatch market that surged 56%....
The Rally In Garmin Stock Has Gone Too Far, Too Fast
Garmin stock rushed to decade highs on strong Q4 numbers, but this rally appears overdone given tepid growth fundamentals.
Garmin Earnings: GRMN Stock Soars on Big Q4 Beat
Garmin earnings for the fourth quarter of the year have GRMN stock flying high on Wednesday with and EPS and revenue beat.
Holiday Gift Guide 2018: The Best Smartwatches and Fitness Trackers
This edition of our 2018 holiday gift guide has 10 of the best smartwatches and fitness trackers for consumers to consider.
How Does Garmin Stock Stack Up Against Its Peers?
Garmin stock will likely continue its solid performance as we head into 2019, making GRMN an ideal target for those interested in tech stocks today.
The Right Moves: IDC’s Top 5 Players in Smart Wearables
When it comes to wearables, smartwatch players are winning big and activity tracker players are losing big. Here's a closer look at the top five players in wearables right now.
Earnings Show Another ‘Working Smart’ Win for Garmin Ltd.
Between the weakness from GRMN stock early this year. a P/E of only 16.0 and ongoing growth, Garmin wouldn't be a bad buy here.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
