GRMN(GRMN)
GRMN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $233.83 | $235.00 | $228.51 | $232.51 | 1.63M |
| 6/25/2026 | $241.91 | $245.44 | $233.86 | $235.41 | 987,243 |
| 6/24/2026 | $238.49 | $250.34 | $237.00 | $240.13 | 1.15M |
| 6/23/2026 | $235.98 | $237.94 | $232.47 | $236.41 | 1.32M |
| 6/22/2026 | $233.40 | $237.35 | $232.11 | $236.34 | 1.07M |
| 6/18/2026 | $233.69 | $236.71 | $232.21 | $234.20 | 2.31M |
| 6/17/2026 | $233.40 | $239.12 | $230.86 | $231.89 | 1.00M |
| 6/16/2026 | $239.46 | $240.70 | $234.35 | $234.96 | 790,400 |
| 6/15/2026 | $239.45 | $242.36 | $238.09 | $238.17 | 877,532 |
| 6/12/2026 | $240.00 | $240.45 | $236.50 | $238.10 | 466,500 |
| 6/11/2026 | $232.56 | $238.80 | $231.62 | $238.58 | 547,616 |
| 6/10/2026 | $237.36 | $237.97 | $231.57 | $231.72 | 648,111 |
| 6/9/2026 | $236.09 | $241.43 | $233.80 | $237.85 | 456,700 |
| 6/8/2026 | $236.69 | $238.76 | $235.11 | $235.23 | 428,409 |
| 6/5/2026 | $239.46 | $241.10 | $235.45 | $236.57 | 581,453 |
| 6/4/2026 | $239.58 | $242.92 | $237.73 | $241.96 | 554,801 |
| 6/3/2026 | $240.47 | $242.19 | $236.37 | $237.94 | 551,300 |
| 6/2/2026 | $236.28 | $241.12 | $235.95 | $241.03 | 663,516 |
| 6/1/2026 | $232.97 | $238.19 | $229.88 | $236.80 | 772,021 |
| 5/29/2026 | $235.93 | $240.39 | $233.57 | $233.92 | 1.87M |
| 5/28/2026 | $235.17 | $237.36 | $232.23 | $236.35 | 764,284 |
| 5/27/2026 | $238.89 | $241.86 | $237.62 | $237.97 | 964,747 |
| 5/26/2026 | $242.08 | $242.10 | $237.67 | $238.53 | 636,400 |
| 5/22/2026 | $240.89 | $242.78 | $239.47 | $240.71 | 494,600 |
| 5/21/2026 | $235.73 | $240.88 | $235.00 | $239.78 | 770,852 |
| 5/20/2026 | $228.57 | $237.48 | $226.96 | $237.47 | 948,500 |
| 5/19/2026 | $224.96 | $230.44 | $224.54 | $228.69 | 774,774 |
| 5/18/2026 | $225.87 | $228.33 | $225.00 | $226.89 | 729,048 |
| 5/15/2026 | $229.82 | $231.88 | $225.68 | $225.75 | 791,726 |
| 5/14/2026 | $233.40 | $235.01 | $230.29 | $234.43 | 614,936 |
| 5/13/2026 | $236.47 | $238.00 | $231.59 | $232.02 | 914,537 |
| 5/12/2026 | $244.53 | $245.49 | $235.08 | $236.97 | 490,400 |
| 5/11/2026 | $240.86 | $244.37 | $240.86 | $242.38 | 1.11M |
| 5/8/2026 | $243.06 | $244.00 | $239.97 | $240.09 | 483,127 |
| 5/7/2026 | $242.98 | $247.08 | $239.67 | $241.90 | 988,103 |
| 5/6/2026 | $237.99 | $243.65 | $237.93 | $242.82 | 829,300 |
| 5/5/2026 | $239.63 | $239.63 | $234.61 | $234.64 | 940,877 |
| 5/4/2026 | $242.83 | $245.13 | $236.74 | $238.60 | 624,955 |
| 5/1/2026 | $252.64 | $252.64 | $241.11 | $242.42 | 716,600 |
| 4/30/2026 | $249.28 | $252.28 | $246.49 | $251.14 | 760,706 |
| 4/29/2026 | $241.90 | $254.97 | $240.89 | $253.08 | 1.39M |
| 4/28/2026 | $257.45 | $258.98 | $247.24 | $247.81 | 1.10M |
| 4/27/2026 | $259.03 | $259.62 | $255.64 | $257.34 | 832,492 |
| 4/24/2026 | $260.99 | $261.14 | $256.86 | $259.39 | 761,155 |
| 4/23/2026 | $267.00 | $269.15 | $259.74 | $260.80 | 714,190 |
| 4/22/2026 | $267.92 | $268.63 | $264.48 | $266.59 | 567,000 |
| 4/21/2026 | $267.50 | $269.76 | $265.37 | $265.49 | 578,700 |
| 4/20/2026 | $266.07 | $268.11 | $266.07 | $267.52 | 519,358 |
| 4/17/2026 | $267.37 | $273.32 | $266.49 | $267.42 | 956,504 |
| 4/16/2026 | $265.53 | $267.25 | $263.52 | $264.36 | 823,870 |
| 4/15/2026 | $264.42 | $266.46 | $263.73 | $265.84 | 830,477 |
| 4/14/2026 | $262.00 | $265.21 | $261.52 | $264.48 | 792,121 |
| 4/13/2026 | $255.71 | $262.58 | $255.14 | $261.57 | 629,486 |
| 4/10/2026 | $257.40 | $257.74 | $254.98 | $256.89 | 711,400 |
| 4/9/2026 | $251.76 | $259.07 | $251.54 | $256.53 | 783,929 |
| 4/8/2026 | $250.22 | $253.40 | $248.90 | $252.79 | 973,200 |
| 4/7/2026 | $241.14 | $241.86 | $236.21 | $241.27 | 1.03M |
| 4/6/2026 | $238.30 | $243.53 | $237.90 | $242.79 | 408,218 |
| 4/2/2026 | $233.71 | $241.97 | $232.84 | $237.65 | 410,509 |
| 4/1/2026 | $232.32 | $237.92 | $231.77 | $237.57 | 737,996 |
| 3/31/2026 | $230.00 | $234.14 | $225.54 | $232.01 | 789,149 |
| 3/30/2026 | $233.19 | $233.33 | $225.37 | $226.00 | 807,983 |