GRMN(GRMN)
GRMN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $233.55 | $234.20 | $229.17 | $230.16 | 690,351 |
| 3/26/2026 | $243.00 | $245.01 | $236.03 | $236.07 | 755,718 |
| 3/25/2026 | $244.97 | $245.83 | $242.36 | $244.78 | 536,680 |
| 3/24/2026 | $235.35 | $241.39 | $234.07 | $241.11 | 608,412 |
| 3/23/2026 | $237.36 | $240.38 | $235.49 | $238.71 | 810,301 |
| 3/20/2026 | $234.88 | $234.88 | $230.68 | $232.36 | 1.38M |
| 3/19/2026 | $229.90 | $236.73 | $229.10 | $235.11 | 1.05M |
| 3/18/2026 | $232.74 | $233.89 | $231.20 | $231.60 | 501,608 |
| 3/17/2026 | $237.23 | $238.47 | $234.34 | $235.10 | 528,540 |
| 3/16/2026 | $234.00 | $238.11 | $233.58 | $234.83 | 684,332 |
| 3/13/2026 | $236.89 | $238.92 | $232.63 | $233.52 | 424,150 |
| 3/12/2026 | $232.48 | $239.24 | $230.83 | $235.86 | 800,129 |
| 3/11/2026 | $241.41 | $241.41 | $233.91 | $236.09 | 857,925 |
| 3/10/2026 | $241.81 | $245.00 | $238.09 | $241.34 | 704,163 |
| 3/9/2026 | $240.14 | $244.19 | $236.45 | $242.63 | 881,000 |
| 3/6/2026 | $236.70 | $243.96 | $233.64 | $243.48 | 1.01M |
| 3/5/2026 | $248.89 | $250.20 | $237.99 | $240.17 | 866,553 |
| 3/4/2026 | $252.02 | $253.11 | $248.21 | $251.18 | 1.05M |
| 3/3/2026 | $248.51 | $252.32 | $243.46 | $250.69 | 1.52M |
| 3/2/2026 | $248.76 | $255.90 | $246.26 | $255.16 | 741,340 |
| 2/27/2026 | $251.28 | $255.00 | $250.53 | $252.83 | 1.70M |
| 2/26/2026 | $250.64 | $254.27 | $245.88 | $254.16 | 929,152 |
| 2/25/2026 | $251.83 | $252.33 | $246.31 | $251.99 | 869,355 |
| 2/24/2026 | $247.17 | $253.43 | $245.84 | $251.49 | 848,000 |
| 2/23/2026 | $247.00 | $250.19 | $245.79 | $247.10 | 901,767 |
| 2/20/2026 | $240.90 | $248.95 | $239.22 | $248.90 | 1.52M |
| 2/19/2026 | $242.45 | $249.90 | $235.97 | $239.80 | 1.89M |
| 2/18/2026 | $251.19 | $256.80 | $236.19 | $237.46 | 3.05M |
| 2/17/2026 | $216.72 | $220.95 | $212.61 | $216.98 | 1.85M |
| 2/13/2026 | $205.02 | $216.34 | $204.43 | $214.74 | 1.56M |
| 2/12/2026 | $207.02 | $208.02 | $201.19 | $203.22 | 1.11M |
| 2/11/2026 | $208.41 | $209.02 | $204.34 | $206.58 | 680,309 |
| 2/10/2026 | $206.48 | $210.38 | $206.48 | $208.41 | 756,871 |
| 2/9/2026 | $201.74 | $206.14 | $201.74 | $206.03 | 634,493 |
| 2/6/2026 | $200.54 | $202.52 | $198.74 | $202.33 | 718,937 |
| 2/5/2026 | $205.24 | $205.43 | $197.61 | $198.69 | 1.25M |
| 2/4/2026 | $198.84 | $206.74 | $198.34 | $205.26 | 1.31M |
| 2/3/2026 | $204.90 | $206.25 | $198.27 | $201.22 | 1.46M |
| 2/2/2026 | $201.50 | $207.43 | $201.50 | $206.92 | 786,162 |
| 1/30/2026 | $202.41 | $203.37 | $201.14 | $201.64 | 866,116 |
| 1/29/2026 | $204.78 | $205.20 | $200.50 | $204.65 | 990,481 |
| 1/28/2026 | $204.93 | $206.73 | $203.89 | $204.48 | 495,547 |
| 1/27/2026 | $206.81 | $208.68 | $200.58 | $204.80 | 857,391 |
| 1/26/2026 | $206.70 | $208.49 | $205.60 | $206.92 | 1.09M |
| 1/23/2026 | $205.20 | $208.65 | $205.08 | $206.17 | 863,900 |
| 1/22/2026 | $206.00 | $207.76 | $204.48 | $206.12 | 1.10M |
| 1/21/2026 | $202.10 | $206.30 | $201.18 | $204.57 | 1.29M |
| 1/20/2026 | $205.07 | $206.62 | $200.40 | $200.73 | 1.34M |