Garmin

GRMN
🏛️ usa →
246.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 136.55 137.01 135.43 136.17 0.4M
2021-12-30 136.78 137.79 136.03 136.71 0.4M
2021-12-29 135.99 136.69 135.23 136.02 0.7M
2021-12-28 136.21 136.77 135.09 135.76 0.4M
2021-12-27 135.00 136.07 134.35 135.94 0.3M
2021-12-23 134.63 135.44 134.37 134.48 0.4M
2021-12-22 132.10 134.31 132.10 134.10 0.6M
2021-12-21 130.31 133.03 130.31 132.84 0.7M
2021-12-20 130.69 130.79 128.03 129.31 1.0M
2021-12-17 133.81 134.37 132.14 132.23 2.1M
2021-12-16 135.07 136.63 134.02 134.29 1.2M
2021-12-15 134.69 135.62 132.86 135.43 0.7M
2021-12-14 133.20 134.62 133.00 134.13 1.1M
2021-12-13 135.59 136.89 134.55 134.69 0.7M
2021-12-10 137.00 137.51 135.70 136.11 0.7M
2021-12-09 139.24 139.24 135.26 135.36 0.7M
2021-12-08 136.61 139.49 136.61 138.97 0.6M
2021-12-07 136.00 138.79 134.81 136.44 1.4M
2021-12-06 135.49 136.00 133.56 134.00 1.4M
2021-12-03 134.13 136.04 133.71 135.06 1.2M
2021-12-02 132.62 134.67 132.42 134.03 1.1M
2021-12-01 135.37 137.90 132.23 132.23 1.4M
2021-11-30 138.64 138.64 132.29 133.54 2.2M
2021-11-29 140.50 140.93 138.13 139.24 0.7M
2021-11-26 140.02 140.42 138.30 139.39 0.6M
2021-11-24 141.87 143.89 140.84 143.11 0.8M
2021-11-23 142.50 143.22 141.80 142.78 0.6M
2021-11-22 142.59 144.52 142.40 142.50 1.1M
2021-11-19 144.87 145.31 142.25 142.80 1.7M
2021-11-18 146.20 146.57 143.58 144.54 0.9M
2021-11-17 146.22 146.36 144.04 144.83 0.6M
2021-11-16 145.57 147.05 145.20 145.91 0.8M
2021-11-15 143.50 145.49 142.84 145.28 0.6M
2021-11-12 145.16 145.16 142.11 143.08 0.5M
2021-11-11 144.18 144.59 141.93 142.04 0.6M
2021-11-10 144.63 144.63 141.93 143.03 0.6M
2021-11-09 146.10 148.87 143.97 144.94 0.7M
2021-11-08 143.04 146.58 143.04 146.46 1.1M
2021-11-05 143.65 144.11 140.72 142.18 0.9M
2021-11-04 143.36 143.84 142.10 142.70 0.8M
2021-11-03 144.17 144.60 141.73 143.14 1.2M
2021-11-02 142.01 145.31 141.64 144.25 1.1M
2021-11-01 144.48 144.77 140.88 141.33 1.0M
2021-10-29 144.51 145.23 142.20 143.60 1.2M
2021-10-28 145.87 147.59 144.24 145.05 1.3M
2021-10-27 158.59 158.59 145.31 146.21 1.8M
2021-10-26 164.81 164.81 159.43 160.30 1.0M
2021-10-25 165.12 165.71 163.87 164.06 0.5M
2021-10-22 164.00 165.84 163.12 165.15 0.5M
2021-10-21 163.05 164.71 161.48 164.00 0.6M
2021-10-20 159.42 162.72 159.31 162.31 0.7M
2021-10-19 159.92 161.00 159.07 159.53 0.5M
2021-10-18 155.59 159.68 155.59 159.40 0.6M
2021-10-15 158.87 158.87 155.71 156.13 0.7M
2021-10-14 156.07 158.16 156.07 157.25 0.5M
2021-10-13 155.20 155.95 154.31 154.77 0.5M
2021-10-12 154.09 155.22 153.33 153.84 0.4M
2021-10-11 155.00 155.78 153.29 153.56 0.6M
2021-10-08 157.20 157.20 154.46 155.46 0.4M
2021-10-07 157.66 159.58 156.05 156.60 0.8M
2021-10-06 155.94 157.37 154.69 156.29 0.5M
2021-10-05 156.00 158.04 153.33 157.28 0.7M
2021-10-04 154.92 155.63 153.64 155.26 0.9M
2021-10-01 156.07 156.29 152.49 155.11 0.5M
2021-09-30 159.00 160.24 155.22 155.46 0.9M
2021-09-29 158.74 160.72 157.74 158.01 0.6M
2021-09-28 161.71 161.76 157.10 158.05 1.1M
2021-09-27 172.36 172.36 162.28 162.61 1.0M
2021-09-24 170.75 173.29 170.10 172.62 0.5M
2021-09-23 169.73 172.82 169.36 171.81 0.7M
2021-09-22 167.50 169.92 167.00 169.35 0.8M
2021-09-21 168.24 168.47 166.18 166.30 0.4M
2021-09-20 165.34 167.21 164.00 166.98 0.8M
2021-09-17 167.71 168.98 165.87 167.26 1.4M
2021-09-16 168.73 169.14 166.78 168.62 0.7M
2021-09-15 169.67 169.77 167.45 169.13 0.7M
2021-09-14 171.60 172.11 169.05 169.47 0.6M
2021-09-13 173.90 174.31 170.05 171.25 0.8M
2021-09-10 174.30 174.89 172.49 172.59 0.4M
2021-09-09 172.45 174.24 172.24 173.11 0.5M
2021-09-08 173.67 174.15 172.75 173.11 0.6M
2021-09-07 176.08 176.60 173.36 174.50 0.6M
2021-09-03 175.58 176.89 174.61 176.11 0.7M
2021-09-02 175.67 176.15 175.15 175.68 0.6M
2021-09-01 174.19 176.06 173.01 175.50 0.6M
2021-08-31 178.63 178.81 172.62 174.43 0.9M
2021-08-30 176.24 178.58 175.56 178.38 0.5M
2021-08-27 173.50 176.25 173.50 175.86 0.6M
2021-08-26 172.21 173.14 170.50 172.92 0.6M
2021-08-25 173.53 175.20 172.33 172.61 0.8M
2021-08-24 171.72 173.57 170.75 173.43 0.5M
2021-08-23 170.61 172.43 170.43 171.35 0.4M
2021-08-20 167.14 171.31 166.93 170.43 0.8M
2021-08-19 163.69 166.88 162.44 166.80 0.5M
2021-08-18 166.41 167.49 164.55 164.64 0.5M
2021-08-17 168.72 168.72 165.85 166.97 0.4M
2021-08-16 167.27 169.12 166.80 168.85 0.5M
2021-08-13 166.41 167.61 165.91 167.52 0.3M
2021-08-12 166.99 167.99 165.34 165.95 0.6M
2021-08-11 166.00 168.30 165.10 167.23 0.6M
2021-08-10 165.90 166.57 165.26 165.66 0.4M
2021-08-09 165.51 166.13 163.96 165.46 0.6M
2021-08-06 164.30 166.25 164.23 165.73 0.6M
2021-08-05 163.00 164.06 162.02 163.89 0.5M
2021-08-04 161.19 163.20 161.04 162.28 0.6M
2021-08-03 158.97 161.06 157.92 160.98 0.6M
2021-08-02 156.98 159.41 156.98 157.85 0.5M
2021-07-30 157.28 158.80 156.60 157.20 0.7M
2021-07-29 157.44 158.35 156.24 157.82 0.7M
2021-07-28 153.03 156.80 151.62 156.09 1.1M
2021-07-27 153.14 153.66 151.08 152.04 0.6M
2021-07-26 154.10 154.99 152.84 153.29 0.4M
2021-07-23 151.35 154.62 151.15 154.13 0.4M
2021-07-22 152.22 152.22 150.45 151.07 0.3M
2021-07-21 150.31 152.49 150.05 151.97 0.5M
2021-07-20 148.10 150.17 146.91 149.81 0.5M
2021-07-19 148.20 148.71 146.61 147.63 0.5M
2021-07-16 149.11 149.92 148.67 149.39 0.7M
2021-07-15 148.99 149.72 148.17 149.11 0.4M
2021-07-14 149.63 149.90 148.51 149.37 0.5M
2021-07-13 149.89 149.99 148.80 149.09 0.3M
2021-07-12 148.51 149.90 148.27 149.89 0.4M
2021-07-09 147.00 149.05 147.00 148.81 0.5M
2021-07-08 145.32 147.45 144.85 146.74 0.5M
2021-07-07 146.47 147.99 146.31 147.83 0.5M
2021-07-06 147.30 147.34 145.16 146.64 0.7M
2021-07-02 146.79 147.30 146.22 147.00 0.5M
2021-07-01 145.27 146.20 144.41 146.09 0.5M
2021-06-30 145.63 145.78 143.91 144.64 0.5M
2021-06-29 144.62 145.83 144.53 145.38 0.4M
2021-06-28 144.70 144.70 143.66 144.27 0.7M
2021-06-25 143.93 144.71 143.79 144.37 0.5M
2021-06-24 142.80 143.39 141.99 143.04 0.4M
2021-06-23 142.36 142.77 141.26 141.87 0.7M
2021-06-22 141.14 142.79 140.13 142.36 0.6M
2021-06-21 139.80 142.41 139.80 142.01 0.6M
2021-06-18 140.20 141.18 138.61 139.54 1.0M
2021-06-17 141.44 141.76 139.61 141.00 0.7M
2021-06-16 143.37 143.37 141.26 141.82 0.5M
2021-06-15 142.96 143.70 142.27 143.39 0.4M
2021-06-14 143.66 143.99 142.03 142.68 0.4M
2021-06-11 143.42 144.76 142.84 144.76 0.5M
2021-06-10 142.30 143.27 141.65 142.60 0.4M
2021-06-09 143.24 143.24 141.76 142.17 0.5M
2021-06-08 144.13 144.13 141.78 142.55 0.6M
2021-06-07 144.12 145.00 142.65 143.27 0.6M
2021-06-04 142.67 143.85 142.12 143.64 0.5M
2021-06-03 140.77 142.48 138.97 142.22 0.8M
2021-06-02 143.18 143.29 141.17 141.88 0.8M
2021-06-01 144.00 144.55 141.92 142.92 0.8M
2021-05-28 142.84 143.51 142.19 142.24 0.6M
2021-05-27 142.03 143.45 141.72 142.38 1.7M
2021-05-26 141.87 142.58 141.25 141.58 0.8M
2021-05-25 141.10 141.89 140.32 140.87 0.8M
2021-05-24 140.97 140.97 139.76 139.99 0.6M
2021-05-21 139.70 141.39 139.33 139.84 0.9M
2021-05-20 139.07 139.82 137.92 139.28 0.6M
2021-05-19 138.35 138.82 137.14 138.17 0.8M
2021-05-18 140.79 141.61 139.62 140.27 0.7M
2021-05-17 139.72 140.97 139.59 140.10 0.6M
2021-05-14 139.59 141.27 139.24 140.39 0.5M
2021-05-13 136.47 139.20 136.42 138.09 0.6M
2021-05-12 139.77 140.54 135.78 136.15 0.6M
2021-05-11 139.81 141.87 139.09 140.59 0.6M
2021-05-10 143.99 145.20 142.33 142.38 0.6M
2021-05-07 141.58 143.77 141.26 143.56 0.5M
2021-05-06 139.92 141.40 139.04 141.34 0.6M
2021-05-05 138.13 139.75 137.66 139.60 0.7M
2021-05-04 137.32 137.58 135.33 137.26 0.6M
2021-05-03 138.58 138.67 137.02 137.89 0.5M
2021-04-30 138.33 138.39 136.91 137.24 0.7M
2021-04-29 138.98 139.90 137.66 138.68 0.5M
2021-04-28 138.72 139.29 135.66 137.38 0.9M
2021-04-27 141.89 142.94 141.09 141.12 0.7M
2021-04-26 142.23 142.49 141.03 141.65 0.6M
2021-04-23 140.00 141.88 140.00 141.36 0.6M
2021-04-22 138.90 139.87 138.14 139.16 0.6M
2021-04-21 138.70 139.39 138.32 139.00 0.5M
2021-04-20 140.32 140.72 137.95 138.20 0.5M
2021-04-19 140.33 140.68 139.14 140.55 0.6M
2021-04-16 138.94 141.73 138.94 140.60 1.4M
2021-04-15 138.23 138.60 137.57 138.55 0.4M
2021-04-14 138.20 139.23 137.23 137.61 0.5M
2021-04-13 138.17 138.82 137.03 138.67 0.5M
2021-04-12 137.97 138.43 136.76 137.85 0.4M
2021-04-09 135.87 137.70 135.50 137.65 0.5M
2021-04-08 135.15 135.81 134.47 135.63 0.6M
2021-04-07 136.52 136.99 134.78 135.32 0.6M
2021-04-06 136.00 137.10 135.26 136.52 0.7M
2021-04-05 133.15 136.40 132.63 135.93 0.9M
2021-04-01 132.00 132.64 130.38 132.51 0.7M
2021-03-31 131.25 132.25 130.73 131.85 0.9M
2021-03-30 129.49 131.05 129.29 130.73 0.6M
2021-03-29 127.79 130.23 127.78 129.97 1.0M
2021-03-26 126.99 128.45 124.11 128.37 0.6M
2021-03-25 126.88 127.60 124.65 127.55 0.7M
2021-03-24 127.11 128.10 126.67 126.78 0.8M
2021-03-23 127.24 128.31 125.92 126.16 0.5M
2021-03-22 126.62 128.03 126.41 127.58 0.8M
2021-03-19 125.42 126.46 124.10 125.71 1.3M
2021-03-18 126.24 126.63 124.89 125.45 0.5M
2021-03-17 127.78 127.78 124.66 126.43 0.7M
2021-03-16 128.95 129.48 126.67 128.28 0.7M
2021-03-15 127.65 128.22 126.86 128.11 0.5M
2021-03-12 127.00 127.57 126.59 127.46 0.5M
2021-03-11 127.80 128.81 127.06 127.72 0.7M
2021-03-10 125.94 127.68 125.86 126.89 0.6M
2021-03-09 123.50 126.64 122.69 125.23 0.8M
2021-03-08 123.26 123.97 121.43 122.52 0.6M
2021-03-05 121.16 122.78 117.76 122.42 0.8M
2021-03-04 124.51 126.42 117.74 119.86 0.8M
2021-03-03 126.58 126.97 123.71 123.82 0.9M
2021-03-02 128.35 128.70 126.57 127.01 0.8M
2021-03-01 125.19 129.03 125.07 128.27 0.9M
2021-02-26 124.17 125.56 123.52 124.02 0.9M
2021-02-25 128.24 128.44 123.89 124.34 0.6M
2021-02-24 125.49 129.24 125.17 128.45 0.6M
2021-02-23 126.08 127.10 124.25 126.03 1.0M
2021-02-22 127.99 128.22 127.33 127.65 0.8M
2021-02-19 128.03 128.91 127.66 128.01 0.9M
2021-02-18 129.55 131.42 126.74 127.60 1.3M
2021-02-17 132.20 132.96 128.47 129.51 1.6M
2021-02-16 131.37 133.43 131.05 132.48 1.3M
2021-02-12 130.11 131.40 129.50 130.70 0.7M
2021-02-11 128.95 130.36 128.30 129.43 0.7M
2021-02-10 127.57 129.26 126.31 128.12 1.0M
2021-02-09 124.67 127.15 123.21 126.12 1.3M
2021-02-08 120.36 124.98 119.79 124.14 1.2M
2021-02-05 119.87 120.94 119.44 120.33 0.5M
2021-02-04 119.50 119.99 118.55 119.27 0.5M
2021-02-03 118.55 119.65 118.12 118.94 0.4M
2021-02-02 118.41 119.29 117.67 118.87 0.8M
2021-02-01 115.20 117.57 115.12 117.36 0.6M
2021-01-29 117.16 117.16 113.59 114.86 1.1M
2021-01-28 117.09 119.38 116.81 117.47 0.6M
2021-01-27 120.68 120.68 116.48 117.31 0.8M
2021-01-26 123.44 123.50 121.26 121.41 0.5M
2021-01-25 123.92 124.81 122.39 123.52 0.5M
2021-01-22 123.01 124.14 122.35 123.83 0.5M
2021-01-21 124.16 124.63 123.08 123.78 0.5M
2021-01-20 122.89 125.00 122.69 123.98 0.7M
2021-01-19 121.40 123.36 120.68 122.69 0.7M
2021-01-15 120.43 121.59 119.84 121.01 1.0M
2021-01-14 122.04 122.04 120.30 120.88 0.5M
2021-01-13 122.22 122.36 120.38 120.79 0.5M
2021-01-12 121.33 122.23 120.86 122.02 0.5M
2021-01-11 121.39 122.44 120.79 121.23 0.5M
2021-01-08 122.44 122.94 120.71 121.98 0.6M
2021-01-07 119.77 122.75 119.65 121.56 0.7M
2021-01-06 118.69 119.67 117.92 119.48 0.9M
2021-01-05 118.13 118.93 117.21 118.56 0.7M
2021-01-04 119.79 120.65 117.87 118.80 0.8M