|
 Garmin Ltd. - [Ticker: GRMN] |     | | Last Trade | 67.50 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.84 (+1.01%) | Open | 67.31 | | High | 68.34 | Low | 66.80 | | Volume | 317,724 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 59.92 x 100 - 60.00 x 300 | | Former Close | 66.66 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GRMN quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-01 | 1,270,600 | 46.87 | 47.27 | 44.73 | 45.00 | 00:00:00 | | 2005-04-04 | 1,058,200 | 45.06 | 45.78 | 44.37 | 45.44 | 00:00:00 | | 2005-04-05 | 655,400 | 45.44 | 46.12 | 45.12 | 46.02 | 00:00:00 | | 2005-04-06 | 1,190,400 | 46.38 | 47.08 | 45.98 | 46.27 | 00:00:00 | | 2005-04-07 | 2,234,600 | 46.02 | 46.09 | 45.17 | 45.47 | 00:00:00 | | 2005-04-08 | 887,800 | 45.76 | 46.47 | 45.50 | 45.80 | 00:00:00 | | 2005-04-11 | 649,800 | 45.99 | 46.12 | 45.00 | 45.53 | 00:00:00 | | 2005-04-12 | 853,200 | 45.25 | 46.25 | 44.62 | 46.13 | 00:00:00 | | 2005-04-13 | 925,000 | 46.45 | 46.74 | 45.90 | 46.12 | 00:00:00 | | 2005-04-14 | 844,600 | 46.44 | 46.66 | 45.03 | 45.17 | 00:00:00 | | 2005-04-15 | 1,923,400 | 44.85 | 45.36 | 43.49 | 43.59 | 00:00:00 | | 2005-04-18 | 2,324,800 | 43.45 | 44.17 | 42.44 | 42.92 | 00:00:00 | | 2005-04-19 | 1,061,800 | 43.19 | 43.84 | 42.66 | 43.12 | 00:00:00 | | 2005-04-20 | 1,443,000 | 43.38 | 44.34 | 43.01 | 43.02 | 00:00:00 | | 2005-04-21 | 1,529,000 | 43.58 | 43.95 | 43.03 | 43.71 | 00:00:00 | | 2005-04-22 | 1,333,600 | 43.54 | 43.81 | 42.98 | 43.27 | 00:00:00 | | 2005-04-25 | 647,400 | 43.68 | 43.93 | 43.38 | 43.80 | 00:00:00 | | 2005-04-26 | 1,574,400 | 44.00 | 44.66 | 43.43 | 43.53 | 00:00:00 | | 2005-04-27 | 5,905,400 | 41.25 | 42.60 | 39.91 | 42.23 | 00:00:00 | | 2005-04-28 | 2,731,600 | 41.95 | 41.95 | 40.25 | 40.57 | 00:00:00 | | 2005-04-29 | 2,567,800 | 40.70 | 41.18 | 39.04 | 39.50 | 00:00:00 | | 2005-05-02 | 1,588,000 | 39.97 | 41.06 | 39.48 | 40.49 | 00:00:00 | | 2005-05-03 | 800,400 | 40.68 | 41.05 | 40.21 | 40.72 | 00:00:00 | | 2005-05-04 | 810,200 | 41.01 | 41.19 | 40.05 | 40.72 | 00:00:00 | | 2005-05-05 | 1,152,000 | 41.04 | 41.06 | 40.09 | 40.75 | 00:00:00 | | 2005-05-06 | 863,600 | 41.24 | 41.96 | 40.80 | 41.92 | 00:00:00 | | 2005-05-09 | 869,400 | 41.94 | 42.00 | 40.95 | 41.40 | 00:00:00 | | 2005-05-10 | 1,378,000 | 41.19 | 42.63 | 41.00 | 42.60 | 00:00:00 | | 2005-05-11 | 1,457,600 | 42.43 | 43.78 | 42.29 | 43.33 | 00:00:00 | | 2005-05-12 | 1,014,600 | 43.69 | 43.72 | 42.17 | 42.49 | 00:00:00 | | 2005-05-13 | 587,000 | 42.49 | 43.16 | 42.29 | 42.73 | 00:00:00 | | 2005-05-16 | 957,000 | 43.22 | 43.35 | 41.53 | 42.25 | 00:00:00 | | 2005-05-17 | 628,600 | 42.32 | 42.44 | 41.79 | 42.30 | 00:00:00 | | 2005-05-18 | 2,251,000 | 42.30 | 44.80 | 42.30 | 44.05 | 00:00:00 | | 2005-05-19 | 1,281,000 | 44.40 | 44.60 | 43.77 | 43.83 | 00:00:00 | | 2005-05-20 | 566,600 | 44.02 | 44.50 | 43.80 | 44.40 | 00:00:00 | | 2005-05-23 | 1,303,400 | 45.00 | 45.39 | 44.34 | 45.27 | 00:00:00 | | 2005-05-24 | 1,851,400 | 45.02 | 45.40 | 43.65 | 43.98 | 00:00:00 | | 2005-05-25 | 737,600 | 44.29 | 44.29 | 42.86 | 43.10 | 00:00:00 | | 2005-05-26 | 1,128,600 | 43.10 | 44.49 | 42.95 | 43.82 | 00:00:00 | | 2005-05-27 | 1,241,800 | 44.13 | 44.52 | 43.50 | 44.34 | 00:00:00 | | 2005-05-31 | 555,400 | 44.57 | 45.13 | 44.15 | 44.35 | 00:00:00 | | 2005-06-01 | 739,000 | 44.61 | 45.13 | 44.11 | 44.73 | 00:00:00 | | 2005-06-02 | 698,400 | 45.15 | 45.20 | 44.06 | 44.25 | 00:00:00 | | 2005-06-03 | 579,800 | 44.39 | 44.50 | 43.41 | 43.43 | 00:00:00 | | 2005-06-06 | 525,000 | 43.63 | 44.11 | 43.20 | 43.33 | 00:00:00 | | 2005-06-07 | 1,356,000 | 43.30 | 43.40 | 42.21 | 42.51 | 00:00:00 | | 2005-06-08 | 790,000 | 42.24 | 43.10 | 42.18 | 42.29 | 00:00:00 | | 2005-06-09 | 892,400 | 42.82 | 42.85 | 41.51 | 42.19 | 00:00:00 | | 2005-06-10 | 760,200 | 42.02 | 42.40 | 41.53 | 41.77 | 00:00:00 | | 2005-06-13 | 855,400 | 41.88 | 42.53 | 41.70 | 42.18 | 00:00:00 | | 2005-06-14 | 707,800 | 42.33 | 42.54 | 41.87 | 42.00 | 00:00:00 | | 2005-06-15 | 720,000 | 42.39 | 42.39 | 41.79 | 42.12 | 00:00:00 | | 2005-06-16 | 949,000 | 42.20 | 44.12 | 42.05 | 44.00 | 00:00:00 | | 2005-06-17 | 1,757,800 | 44.00 | 44.54 | 43.11 | 44.51 | 00:00:00 | | 2005-06-20 | 752,200 | 44.49 | 44.79 | 43.60 | 44.12 | 00:00:00 | | 2005-06-21 | 806,200 | 44.16 | 44.21 | 42.80 | 43.35 | 00:00:00 | | 2005-06-22 | 557,400 | 43.62 | 43.78 | 42.66 | 43.63 | 00:00:00 | | 2005-06-23 | 927,400 | 44.06 | 44.08 | 42.25 | 42.41 | 00:00:00 | | 2005-06-24 | 1,200,400 | 42.17 | 42.35 | 41.21 | 41.36 | 00:00:00 | | 2005-06-27 | 1,101,000 | 41.11 | 42.08 | 41.04 | 41.07 | 00:00:00 | | 2005-06-28 | 1,319,800 | 41.19 | 42.02 | 41.12 | 41.52 | 00:00:00 | | 2005-06-29 | 757,200 | 41.55 | 42.37 | 41.40 | 42.31 | 00:00:00 | | 2005-06-30 | 1,400,800 | 42.77 | 43.35 | 42.51 | 42.75 | 00:00:00 | | 2005-07-01 | 1,645,200 | 43.10 | 44.08 | 42.91 | 43.67 | 00:00:00 | | 2005-07-05 | 882,600 | 43.94 | 44.34 | 43.40 | 44.15 | 00:00:00 | | 2005-07-06 | 3,331,200 | 44.13 | 48.32 | 44.05 | 48.18 | 00:00:00 | | 2005-07-07 | 1,537,800 | 47.00 | 48.18 | 46.89 | 47.50 | 00:00:00 | | 2005-07-08 | 1,417,000 | 47.50 | 48.90 | 47.04 | 48.39 | 00:00:00 | | 2005-07-11 | 2,083,400 | 47.15 | 48.36 | 47.10 | 47.24 | 00:00:00 | | 2005-07-12 | 1,210,600 | 47.40 | 47.76 | 46.31 | 47.41 | 00:00:00 | | 2005-07-13 | 754,000 | 47.63 | 48.65 | 47.40 | 47.51 | 00:00:00 | | 2005-07-14 | 440,200 | 48.00 | 48.47 | 47.58 | 48.08 | 00:00:00 | | 2005-07-15 | 2,518,000 | 48.56 | 50.55 | 48.45 | 50.44 | 00:00:00 | | 2005-07-18 | 1,247,200 | 50.37 | 50.37 | 48.59 | 50.01 | 00:00:00 | | 2005-07-19 | 909,200 | 50.18 | 50.80 | 49.12 | 50.54 | 00:00:00 | | 2005-07-20 | 1,592,800 | 50.40 | 52.85 | 50.19 | 52.54 | 00:00:00 | | 2005-07-21 | 1,009,200 | 52.30 | 53.18 | 51.48 | 52.04 | 00:00:00 | | 2005-07-22 | 839,800 | 51.95 | 52.43 | 51.01 | 51.27 | 00:00:00 | | 2005-07-25 | 559,800 | 51.95 | 52.00 | 50.84 | 51.29 | 00:00:00 | | 2005-07-26 | 1,424,000 | 51.58 | 53.21 | 51.27 | 52.56 | 00:00:00 | | 2005-07-27 | 8,761,400 | 57.13 | 57.45 | 54.25 | 54.89 | 00:00:00 | | 2005-07-28 | 1,389,000 | 55.31 | 55.35 | 54.04 | 54.61 | 00:00:00 | | 2005-07-29 | 1,161,600 | 54.89 | 55.29 | 54.30 | 54.89 | 00:00:00 | | 2005-08-01 | 884,600 | 55.11 | 55.50 | 54.45 | 55.13 | 00:00:00 | | 2005-08-02 | 1,010,000 | 54.90 | 55.50 | 54.28 | 54.74 | 00:00:00 | | 2005-08-03 | 1,143,400 | 54.37 | 55.08 | 53.53 | 54.02 | 00:00:00 | | 2005-08-04 | 1,557,200 | 53.77 | 54.17 | 51.91 | 52.24 | 00:00:00 | | 2005-08-05 | 1,121,200 | 52.28 | 54.05 | 52.01 | 53.03 | 00:00:00 | | 2005-08-08 | 1,150,400 | 53.46 | 54.00 | 53.11 | 53.67 | 00:00:00 | | 2005-08-09 | 1,297,400 | 53.97 | 55.18 | 53.93 | 55.00 | 00:00:00 | | 2005-08-10 | 1,606,800 | 55.00 | 55.80 | 55.00 | 55.18 | 00:00:00 | | 2005-08-11 | 1,357,600 | 55.60 | 56.99 | 55.50 | 56.75 | 00:00:00 | | 2005-08-12 | 1,346,800 | 56.64 | 56.79 | 55.61 | 56.23 | 00:00:00 | | 2005-08-15 | 869,600 | 56.21 | 56.91 | 55.77 | 56.73 | 00:00:00 | | 2005-08-16 | 1,351,600 | 56.75 | 56.76 | 54.47 | 54.80 | 00:00:00 | | 2005-08-17 | 793,200 | 54.73 | 55.48 | 54.64 | 54.91 | 00:00:00 | | 2005-08-18 | 1,057,600 | 54.85 | 55.78 | 54.63 | 55.05 | 00:00:00 | | 2005-08-19 | 889,400 | 55.05 | 55.82 | 54.57 | 55.65 | 00:00:00 | | 2005-08-22 | 704,200 | 55.99 | 56.50 | 55.63 | 55.99 | 00:00:00 | | 2005-08-23 | 880,000 | 56.08 | 56.78 | 56.08 | 56.33 | 00:00:00 | | 2005-08-24 | 960,800 | 56.41 | 57.62 | 55.67 | 55.96 | 00:00:00 | | 2005-08-25 | 540,000 | 55.72 | 57.42 | 55.72 | 56.12 | 00:00:00 | | 2005-08-26 | 801,800 | 56.00 | 56.56 | 55.55 | 55.60 | 00:00:00 | | 2005-08-29 | 736,200 | 55.60 | 56.23 | 55.17 | 55.86 | 00:00:00 | | 2005-08-30 | 876,800 | 55.47 | 56.60 | 55.47 | 56.51 | 00:00:00 | | 2005-08-31 | 1,223,800 | 56.46 | 57.90 | 56.27 | 57.90 | 00:00:00 | | 2005-09-01 | 1,270,400 | 57.89 | 58.91 | 57.55 | 58.76 | 00:00:00 | | 2005-09-02 | 1,013,800 | 58.50 | 59.93 | 58.45 | 59.42 | 00:00:00 | | 2005-09-06 | 769,400 | 59.79 | 60.00 | 59.42 | 59.96 | 00:00:00 | | 2005-09-07 | 624,000 | 59.63 | 60.09 | 59.63 | 59.95 | 00:00:00 | | 2005-09-08 | 1,258,600 | 60.35 | 60.93 | 60.10 | 60.69 | 00:00:00 | | 2005-09-09 | 2,057,400 | 60.44 | 62.60 | 60.41 | 62.33 | 00:00:00 | | 2005-09-12 | 1,247,000 | 62.47 | 63.48 | 62.29 | 63.26 | 00:00:00 | | 2005-09-13 | 2,960,200 | 63.05 | 65.00 | 62.58 | 64.64 | 00:00:00 | | 2005-09-14 | 1,618,200 | 64.59 | 64.95 | 63.34 | 64.00 | 00:00:00 | | 2005-09-15 | 1,258,000 | 64.14 | 64.97 | 64.12 | 64.79 | 00:00:00 | | 2005-09-16 | 2,817,800 | 64.54 | 67.15 | 64.45 | 66.94 | 00:00:00 | | 2005-09-19 | 2,124,800 | 67.06 | 67.40 | 66.77 | 67.34 | 00:00:00 | | 2005-09-20 | 2,212,400 | 67.40 | 67.90 | 66.11 | 66.18 | 00:00:00 | | 2005-09-21 | 3,825,600 | 66.42 | 66.42 | 61.68 | 62.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
