Garmin

GRMN
🏛️ usa →
245.53
Last Update: 2025-09-29
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
2022-12-30 91.76 92.61 91.34 92.29 0.8M
2022-12-29 91.14 93.08 90.83 92.84 0.5M
2022-12-28 91.74 92.36 90.12 90.25 0.5M
2022-12-27 90.72 92.02 90.40 91.78 0.5M
2022-12-23 90.99 91.43 90.01 91.26 0.5M
2022-12-22 91.40 91.65 89.25 91.02 0.7M
2022-12-21 91.27 92.44 90.94 92.06 0.7M
2022-12-20 89.93 90.49 89.43 90.37 0.8M
2022-12-19 90.70 91.16 89.78 90.30 0.7M
2022-12-16 91.65 92.19 90.90 91.19 2.0M
2022-12-15 94.65 94.66 92.54 92.72 0.9M
2022-12-14 96.03 97.35 94.84 95.79 0.9M
2022-12-13 99.09 99.33 95.94 96.86 1.0M
2022-12-12 95.03 96.37 94.48 96.36 0.8M
2022-12-09 95.30 96.08 95.00 95.03 0.8M
2022-12-08 94.42 95.72 94.19 95.61 0.7M
2022-12-07 94.21 94.89 93.68 94.34 1.0M
2022-12-06 93.89 94.55 93.12 94.50 1.5M
2022-12-05 93.70 94.80 93.36 93.90 0.8M
2022-12-02 93.13 94.45 93.13 94.32 0.6M
2022-12-01 93.54 94.73 93.10 94.36 1.5M
2022-11-30 89.92 92.99 89.28 92.99 2.2M
2022-11-29 89.42 90.38 89.00 89.81 0.7M
2022-11-28 90.50 90.96 89.23 89.67 0.6M
2022-11-25 91.06 91.53 90.92 91.08 0.3M
2022-11-23 90.11 91.30 90.06 90.65 0.6M
2022-11-22 90.98 91.03 89.83 90.48 0.6M
2022-11-21 90.37 91.31 89.96 90.45 0.9M
2022-11-18 91.93 92.22 90.72 91.03 0.9M
2022-11-17 89.00 90.81 88.40 90.79 0.7M
2022-11-16 91.59 91.83 90.00 90.35 1.2M
2022-11-15 92.41 92.99 91.35 92.53 0.7M
2022-11-14 92.90 93.18 91.23 91.28 0.8M
2022-11-11 91.64 94.63 91.09 93.76 0.9M
2022-11-10 89.10 91.51 88.90 91.31 1.0M
2022-11-09 86.31 86.87 85.52 85.58 0.5M
2022-11-08 86.94 88.33 85.87 86.83 0.8M
2022-11-07 87.01 87.07 85.48 86.58 0.6M
2022-11-04 85.03 86.60 84.26 86.53 0.7M
2022-11-03 83.63 84.42 82.57 84.02 0.7M
2022-11-02 87.09 87.86 84.51 84.53 0.9M
2022-11-01 89.17 89.17 87.37 87.57 0.8M
2022-10-31 87.75 88.43 87.37 88.04 0.9M
2022-10-28 85.76 88.62 85.51 88.49 1.0M
2022-10-27 85.33 87.00 85.15 85.94 1.0M
2022-10-26 86.38 87.14 84.06 84.92 1.7M
2022-10-25 82.84 84.95 82.51 84.89 1.6M
2022-10-24 83.57 83.57 81.75 82.66 1.3M
2022-10-21 80.58 83.04 80.04 82.77 3.3M
2022-10-20 81.27 82.07 80.59 80.86 1.2M
2022-10-19 81.97 82.20 80.42 81.20 0.8M
2022-10-18 82.81 83.90 82.20 82.92 0.9M
2022-10-17 80.96 82.33 80.58 81.78 1.0M
2022-10-14 81.21 81.64 79.33 79.44 0.9M
2022-10-13 77.21 81.01 76.37 80.43 1.2M
2022-10-12 78.63 79.00 78.03 78.47 0.7M
2022-10-11 79.32 79.69 78.11 78.50 0.9M
2022-10-10 79.90 80.21 78.56 79.58 0.9M
2022-10-07 81.31 81.43 79.62 79.70 1.1M
2022-10-06 83.00 83.83 82.32 82.47 0.9M
2022-10-05 82.23 83.76 82.03 83.15 0.7M
2022-10-04 83.58 84.35 82.76 83.50 1.2M
2022-10-03 80.95 82.97 80.40 82.37 1.2M
2022-09-30 81.59 82.66 80.22 80.31 1.0M
2022-09-29 82.90 82.90 81.46 81.77 0.8M
2022-09-28 82.21 84.44 82.09 83.90 1.5M
2022-09-27 83.47 83.62 81.00 81.68 0.9M
2022-09-26 82.53 83.77 82.20 82.33 1.0M
2022-09-23 82.23 82.81 81.26 82.77 1.2M
2022-09-22 83.94 83.99 82.70 82.94 0.7M
2022-09-21 85.71 87.29 84.37 84.39 1.0M
2022-09-20 86.29 86.44 84.44 85.46 1.3M
2022-09-19 85.28 87.36 85.24 87.34 1.0M
2022-09-16 86.26 86.55 85.59 85.73 2.7M
2022-09-15 88.18 89.26 86.77 86.95 1.2M
2022-09-14 88.17 88.96 87.53 88.35 0.9M
2022-09-13 90.18 90.89 88.48 88.80 1.3M
2022-09-12 91.55 93.65 91.35 92.94 1.0M
2022-09-09 90.30 91.28 90.03 90.84 0.8M
2022-09-08 90.00 91.18 89.00 89.92 1.2M
2022-09-07 87.78 90.78 87.78 90.73 1.3M
2022-09-06 88.71 88.71 86.73 87.79 1.0M
2022-09-02 90.00 90.40 87.97 88.51 0.6M
2022-09-01 88.27 89.59 87.63 89.40 0.9M
2022-08-31 89.51 90.29 88.33 88.49 1.3M
2022-08-30 91.29 91.37 89.01 89.50 0.9M
2022-08-29 90.58 91.67 90.19 90.57 0.6M
2022-08-26 95.82 95.82 91.40 91.45 0.6M
2022-08-25 94.33 95.15 93.63 95.14 0.6M
2022-08-24 93.91 94.37 93.20 93.90 0.7M
2022-08-23 94.26 94.95 93.61 93.83 0.7M
2022-08-22 95.73 95.88 94.16 94.30 1.1M
2022-08-19 98.67 98.67 96.21 97.13 1.1M
2022-08-18 98.56 99.33 98.50 99.09 0.4M
2022-08-17 98.39 99.41 97.38 98.67 0.6M
2022-08-16 98.79 100.36 98.79 99.59 0.5M
2022-08-15 99.52 100.02 98.52 99.53 0.7M
2022-08-12 99.66 100.36 99.12 100.07 0.7M
2022-08-11 98.59 100.26 98.17 98.67 1.5M
2022-08-10 97.19 98.88 96.59 98.32 1.1M
2022-08-09 97.66 97.88 95.02 95.12 1.0M
2022-08-08 98.31 100.41 97.95 98.55 0.8M
2022-08-05 96.75 97.85 95.87 97.60 0.6M
2022-08-04 97.98 98.36 97.17 97.81 0.5M
2022-08-03 96.90 98.21 96.50 97.82 0.8M
2022-08-02 98.25 98.85 96.43 96.48 1.0M
2022-08-01 96.69 98.80 96.45 98.27 0.8M
2022-07-29 98.62 99.74 96.96 97.62 1.2M
2022-07-28 93.66 98.10 93.66 98.04 1.7M
2022-07-27 93.18 95.31 92.31 93.56 3.4M
2022-07-26 103.07 103.40 101.82 102.50 1.2M
2022-07-25 104.79 104.79 102.95 104.08 0.6M
2022-07-22 108.32 108.32 104.63 104.95 0.9M
2022-07-21 106.53 107.89 106.00 107.89 0.8M
2022-07-20 103.69 106.88 103.56 106.22 1.1M
2022-07-19 101.93 103.44 101.33 103.24 0.9M
2022-07-18 100.48 101.11 99.37 99.77 1.2M
2022-07-15 99.69 100.97 98.45 99.90 5.3M
2022-07-14 98.92 99.37 96.42 97.96 1.1M
2022-07-13 100.33 101.36 98.77 100.20 1.0M
2022-07-12 100.86 102.98 100.14 101.75 0.9M
2022-07-11 102.63 103.03 100.30 100.60 0.7M
2022-07-08 102.72 103.80 101.82 102.98 1.2M
2022-07-07 101.00 104.42 100.53 104.02 0.8M
2022-07-06 100.93 101.25 99.52 100.61 0.7M
2022-07-05 97.07 100.02 96.04 99.95 0.9M
2022-07-01 98.25 98.91 96.25 98.49 0.7M
2022-06-30 97.74 99.14 96.94 98.25 0.7M
2022-06-29 98.23 99.33 97.19 99.03 0.7M
2022-06-28 100.99 101.85 98.06 98.18 0.7M
2022-06-27 100.02 101.45 99.22 100.15 0.8M
2022-06-24 99.10 100.18 98.50 100.13 1.5M
2022-06-23 96.76 98.94 96.54 98.88 0.9M
2022-06-22 94.65 97.22 94.65 96.48 1.1M
2022-06-21 94.84 96.15 94.35 95.65 0.9M
2022-06-17 93.57 94.42 92.63 93.47 1.8M
2022-06-16 94.44 95.43 92.53 92.78 1.2M
2022-06-15 96.93 98.37 95.21 96.98 0.9M
2022-06-14 97.70 98.39 96.36 96.72 0.9M
2022-06-13 97.08 98.50 96.26 97.53 0.9M
2022-06-10 100.76 100.85 99.15 99.93 0.6M
2022-06-09 102.85 104.16 101.87 101.88 0.7M
2022-06-08 105.04 105.26 103.27 103.56 0.6M
2022-06-07 103.37 105.88 103.17 105.79 0.5M
2022-06-06 105.25 105.91 104.09 104.61 0.6M
2022-06-03 106.01 106.33 104.43 104.81 0.4M
2022-06-02 103.50 107.12 103.30 106.99 0.6M
2022-06-01 106.94 107.12 102.74 103.51 0.7M
2022-05-31 105.14 106.05 103.80 105.62 1.8M
2022-05-27 103.40 105.59 103.02 105.54 0.6M
2022-05-26 100.18 103.02 100.18 102.49 0.6M
2022-05-25 98.47 100.13 98.47 99.34 0.9M
2022-05-24 100.58 101.14 96.79 98.94 1.2M
2022-05-23 101.80 101.87 100.01 101.37 0.6M
2022-05-20 102.12 102.41 97.42 100.65 1.3M
2022-05-19 100.89 101.99 100.25 100.78 1.0M
2022-05-18 103.08 103.40 100.44 101.20 1.1M
2022-05-17 103.23 104.96 102.26 104.55 0.8M
2022-05-16 100.52 101.99 99.75 101.27 0.7M
2022-05-13 100.43 102.39 100.24 101.36 0.6M
2022-05-12 97.60 100.29 97.36 99.47 0.8M
2022-05-11 100.72 102.85 97.62 97.95 0.9M
2022-05-10 104.35 104.98 99.83 101.24 0.8M
2022-05-09 104.18 105.50 102.33 102.70 0.7M
2022-05-06 107.46 108.17 104.71 106.03 0.7M
2022-05-05 112.41 112.82 107.56 108.75 0.8M
2022-05-04 111.50 114.39 110.00 114.20 0.7M
2022-05-03 111.19 112.64 110.93 111.79 0.8M
2022-05-02 109.90 112.11 109.61 111.81 1.2M
2022-04-29 109.78 112.34 109.61 109.74 1.4M
2022-04-28 109.27 112.26 109.01 110.64 1.3M
2022-04-27 109.00 110.13 107.53 109.50 2.4M
2022-04-26 112.56 112.56 109.99 110.00 1.5M
2022-04-25 110.14 112.96 109.41 112.81 1.0M
2022-04-22 112.60 113.23 110.00 110.50 0.8M
2022-04-21 116.11 117.20 112.91 113.23 0.6M
2022-04-20 114.33 115.34 113.20 114.68 0.6M
2022-04-19 111.00 113.25 111.00 113.20 0.6M
2022-04-18 110.59 111.45 109.89 110.57 0.6M
2022-04-14 113.43 113.79 111.27 111.31 0.5M
2022-04-13 111.75 113.25 111.44 113.07 0.5M
2022-04-12 113.13 114.83 111.14 111.82 0.8M
2022-04-11 114.00 114.32 111.46 111.74 0.8M
2022-04-08 115.19 115.67 113.43 114.24 0.9M
2022-04-07 113.05 115.87 113.02 115.35 1.0M
2022-04-06 115.70 115.97 113.37 114.28 1.0M
2022-04-05 118.58 118.67 116.64 117.04 0.7M
2022-04-04 116.82 119.21 116.74 118.75 0.7M
2022-04-01 119.50 120.03 115.50 116.11 1.0M
2022-03-31 119.88 120.98 118.51 118.61 1.0M
2022-03-30 121.00 121.68 119.68 120.29 0.8M
2022-03-29 120.69 121.74 120.17 121.39 0.8M
2022-03-28 116.43 119.10 116.16 118.87 0.7M
2022-03-25 117.05 117.49 116.14 116.57 0.9M
2022-03-24 116.37 116.89 114.42 116.82 1.0M
2022-03-23 117.66 118.85 115.37 115.87 0.9M
2022-03-22 117.84 119.27 117.66 118.54 0.8M
2022-03-21 119.53 120.24 116.13 116.70 1.2M
2022-03-18 119.00 120.54 118.45 119.61 3.3M
2022-03-17 111.11 116.82 111.01 116.51 2.2M
2022-03-16 110.07 111.97 109.80 111.93 0.9M
2022-03-15 109.64 110.19 108.09 109.69 1.8M
2022-03-14 108.87 109.73 108.21 109.36 1.8M
2022-03-11 111.92 112.31 109.80 109.80 1.1M
2022-03-10 109.69 111.83 109.04 111.13 1.4M
2022-03-09 111.83 112.48 109.99 110.72 2.0M
2022-03-08 108.05 111.81 107.78 109.98 2.0M
2022-03-07 110.00 110.21 106.74 108.64 3.0M
2022-03-04 110.81 111.00 109.51 110.57 1.1M
2022-03-03 113.73 114.46 111.50 112.05 1.2M
2022-03-02 110.03 115.21 110.00 113.91 3.0M
2022-03-01 110.13 110.73 109.08 110.00 2.1M
2022-02-28 110.00 111.26 109.49 110.44 2.0M
2022-02-25 110.32 112.31 109.85 111.83 1.9M
2022-02-24 106.90 110.44 106.66 110.41 3.9M
2022-02-23 112.22 113.08 109.61 109.79 1.2M
2022-02-22 114.42 114.65 111.23 111.83 1.4M
2022-02-18 112.89 115.57 112.04 114.52 1.6M
2022-02-17 117.56 118.32 112.75 113.32 1.8M
2022-02-16 116.28 121.00 114.25 119.59 1.6M
2022-02-15 121.96 122.99 118.73 119.88 1.7M
2022-02-14 122.75 123.51 120.13 120.76 0.9M
2022-02-11 124.44 125.76 122.67 123.23 0.8M
2022-02-10 126.97 129.07 124.06 124.21 1.1M
2022-02-09 127.60 128.81 127.48 128.70 0.4M
2022-02-08 125.70 126.66 124.62 126.36 0.6M
2022-02-07 124.78 126.46 124.68 125.09 0.9M
2022-02-04 124.21 126.36 123.26 124.76 0.9M
2022-02-03 126.24 127.83 125.02 125.10 0.8M
2022-02-02 126.87 128.30 125.86 127.23 1.2M
2022-02-01 124.53 125.53 122.61 125.36 0.6M
2022-01-31 121.52 124.49 120.90 124.42 0.9M
2022-01-28 119.21 121.41 117.71 121.25 0.9M
2022-01-27 121.00 122.47 118.11 118.86 0.7M
2022-01-26 122.94 124.51 119.64 120.52 0.8M
2022-01-25 121.56 122.78 118.20 121.37 1.1M
2022-01-24 119.00 123.69 117.97 123.41 1.6M
2022-01-21 122.71 124.38 120.88 121.44 3.3M
2022-01-20 131.99 131.99 123.20 123.29 1.9M
2022-01-19 133.32 133.79 131.16 131.23 1.1M
2022-01-18 131.14 133.61 130.81 132.78 1.5M
2022-01-14 131.56 132.66 130.21 132.38 1.1M
2022-01-13 132.20 132.80 130.90 132.15 0.9M
2022-01-12 131.54 132.75 131.27 132.00 0.7M
2022-01-11 130.27 132.28 129.47 131.78 0.7M
2022-01-10 130.04 131.09 128.04 130.05 1.0M
2022-01-07 132.50 133.06 130.87 130.95 0.7M
2022-01-06 132.84 134.01 131.46 132.78 0.8M
2022-01-05 136.56 138.25 133.05 133.05 1.5M
2022-01-04 134.56 135.31 133.05 133.57 0.7M
2022-01-03 136.58 136.96 132.91 133.55 0.8M