Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	GRMN	170.58	171.47	169.50	170.94	0.961	525,775	8,445	154.46	171.36
2024-05-16	Z	GRMN	170.82	171.24	169.95	169.98	-0.55	526,809	7,268	169.28	170.64
2024-05-15	Z	GRMN	170.27	171.10	170.1116	170.55	0.68	596,976	11,026	170.00	171.36
2024-05-14	Z	GRMN	169.45	170.7696	169.06	169.91	0.665	506,637	9,286	169.37	170.73
2024-05-13	Z	GRMN	169.17	169.82	168.8029	169.36	0.425	369,865	7,269	168.40	169.00
2024-05-10	Z	GRMN	169.59	169.70	168.24	168.93	-0.31	737,154	9,977	167.76	170.08
2024-05-09	Z	GRMN	170.16	170.16	168.45	169.30	-0.66	552,479	9,379	168.86	170.20
2024-05-08	Z	GRMN	169.36	170.16	169.03	169.96	0.02	542,363	10,746	169.33	170.47
2024-05-07	Z	GRMN	167.95	170.87	167.20	169.96	2.024	878,611	13,730	167.61	173.74
2024-05-06	Z	GRMN	167.13	167.90	165.82	167.88	1.92	827,882	14,229	167.19	168.53
2024-05-03	Z	GRMN	165.79	166.435	164.17	165.97	0.68	973,120	16,368	154.81	167.44
2024-05-02	Z	GRMN	164.00	165.93	162.94	165.33	1.95	1,361,155	19,260	165.00	167.00
2024-05-01	Z	GRMN	153.25	164.73	151.00	163.42	18.935	2,765,642	29,693	163.95	164.73
2024-04-30	Z	GRMN	145.09	146.24	144.41	144.47	-0.695	1,185,434	18,274	144.85	146.00
2024-04-29	Z	GRMN	142.85	145.21	142.85	145.18	1.75	788,549	11,115	143.19	162.64
2024-04-26	Z	GRMN	142.99	144.32	142.99	143.45	0.46	625,349	10,261	137.56	143.90
2024-04-25	Z	GRMN	141.86	143.29	140.46	143.03	0.18	528,230	8,919	140.50	150.66
2024-04-24	Z	GRMN	142.75	143.48	142.20	142.79	0.30	612,575	10,741	139.55	161.60
2024-04-23	Z	GRMN	140.98	143.075	140.98	142.51	1.50	788,074	10,346	135.28	161.60
2024-04-22	Z	GRMN	140.62	141.87	139.65	141.02	1.48	933,193	10,718	140.66	153.61
2024-04-19	Z	GRMN	141.06	141.78	138.86	139.52	-1.27	2,924,100	15,411	126.26	140.01
2024-04-18	Z	GRMN	141.50	141.97	140.16	140.72	-0.36	828,169	13,145	140.01	140.72
2024-04-17	Z	GRMN	142.75	143.23	140.19	141.07	-1.11	757,659	11,805	140.54	154.78
2024-04-16	Z	GRMN	141.73	143.085	141.00	142.19	0.55	833,682	13,863	142.20	155.46
2024-04-15	Z	GRMN	144.305	144.84	140.92	141.62	-1.49	899,981	13,021	134.58	154.45
2024-04-12	Z	GRMN	144.90	145.385	142.67	143.11	-2.98	739,968	11,445	140.00	149.59
2024-04-11	Z	GRMN	146.46	146.99	145.81	146.08	0.07	509,812	10,326	133.13	146.48
2024-04-10	Z	GRMN	146.83	147.215	145.385	145.96	-2.44	637,394	14,804	145.10	146.37
2024-04-09	Z	GRMN	149.29	149.50	147.58	148.38	-0.64	537,214	11,649	147.83	148.83
2024-04-08	Z	GRMN	147.91	149.42	147.82	149.00	1.54	818,649	13,385	148.41	149.69
2024-04-05	Z	GRMN	145.39	147.71	145.22	147.53	2.60	603,378	11,759	146.88	148.16
2024-04-04	Z	GRMN	147.01	147.33	144.84	144.90	-1.09	552,796	12,925	124.50	147.80
2024-04-03	Z	GRMN	145.97	146.625	145.82	146.04	0.34	549,510	11,320	129.52	150.00
2024-04-02	Z	GRMN	147.16	147.16	145.20	145.74	-1.58	737,613	11,995	145.08	158.88
2024-04-01	Z	GRMN	148.53	148.91	147.23	147.36	-1.46	625,733	9,474	133.98	148.58
2024-03-29	Z	GRMN	148.44	149.54	148.05	148.87	0.95	0	0	148.27	149.55
2024-03-28	Z	GRMN	148.44	149.54	148.05	148.87	0.95	859,559	11,497	148.27	149.55
2024-03-27	Z	GRMN	147.96	148.1785	146.91	147.98	0.59	709,455	9,467	147.13	148.00
2024-03-26	Z	GRMN	146.52	147.79	146.52	147.40	0.759	675,999	10,066	147.01	148.28
2024-03-25	Z	GRMN	146.95	147.845	146.45	146.68	-0.605	520,851	8,237	144.35	147.47
2024-03-22	Z	GRMN	147.87	148.255	146.91	147.29	-0.93	977,313	8,888	146.60	147.87
2024-03-21	Z	GRMN	146.75	148.50	146.5176	148.14	1.46	628,415	9,966	147.16	149.19
2024-03-20	Z	GRMN	146.32	146.89	145.45	146.68	0.18	746,676	9,297	146.69	147.67
2024-03-19	Z	GRMN	146.30	146.76	145.44	146.48	0.40	747,450	8,671	146.55	147.88
2024-03-18	Z	GRMN	146.20	146.87	145.805	146.01	0.23	586,214	8,078	108.80	148.50
2024-03-15	Z	GRMN	145.81	147.295	145.32	145.75	-1.27	3,466,219	12,426	144.37	161.73
2024-03-14	Z	GRMN	148.03	148.88	146.45	147.03	-0.585	985,718	13,376	147.03	147.41
2024-03-13	Z	GRMN	149.00	149.42	148.09	148.35	-0.01	925,516	12,037	148.24	149.07
2024-03-12	Z	GRMN	146.08	148.885	145.32	148.45	2.50	1,625,621	20,228	138.41	148.94
2024-03-11	Z	GRMN	141.63	146.67	141.60	145.99	4.05	2,714,418	24,642	145.70	159.08
2024-03-08	Z	GRMN	141.47	142.73	141.06	141.94	0.53	832,161	10,748	127.99	144.28
2024-03-07	Z	GRMN	140.50	141.65	139.77	141.43	1.52	917,973	11,295	140.94	141.99
2024-03-06	Z	GRMN	140.64	141.78	139.53	139.95	-0.12	999,896	13,608	139.16	140.20
2024-03-05	Z	GRMN	139.53	140.23	138.30	140.09	0.45	1,149,235	11,547	126.98	154.32
2024-03-04	Z	GRMN	137.06	140.455	137.00	139.67	2.26	1,281,515	17,594	126.23	141.00
2024-03-01	Z	GRMN	137.00	138.39	136.7904	137.436	0.086	927,598	11,152	136.71	137.43
2024-02-29	Z	GRMN	137.40	138.06	136.2507	137.35	0.04	1,627,146	13,424	119.80	139.00
2024-02-28	Z	GRMN	134.11	139.49	134.11	137.30	2.55	1,809,535	17,490	136.25	137.30
2024-02-27	Z	GRMN	134.99	135.34	134.01	134.69	-0.56	936,419	10,652	119.44	149.25
2024-02-26	Z	GRMN	134.94	135.49	133.16	135.22	-0.31	1,352,401	13,435	124.95	136.58
2024-02-23	Z	GRMN	134.64	135.715	133.61	135.51	1.61	1,236,801	10,239	135.10	135.63
2024-02-22	Z	GRMN	134.77	134.77	131.20	133.94	0.39	2,101,546	19,397	133.36	134.37
2024-02-21	Z	GRMN	129.99	137.87	128.89	133.58	10.95	2,561,041	24,194	134.00	136.59
2024-02-20	Z	GRMN	121.61	123.46	121.20	122.75	0.55	1,232,086	14,670	125.00	127.95