|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-21 | 3,825,600 | 66.42 | 66.42 | 61.68 | 62.91 | 00:00:00 | | 2005-09-22 | 2,542,400 | 63.00 | 63.20 | 61.15 | 61.61 | 00:00:00 | | 2005-09-23 | 1,772,800 | 62.44 | 63.40 | 62.00 | 62.23 | 00:00:00 | | 2005-09-26 | 1,989,600 | 62.35 | 64.12 | 60.66 | 61.62 | 00:00:00 | | 2005-09-27 | 2,524,600 | 62.02 | 63.60 | 60.75 | 62.70 | 00:00:00 | | 2005-09-28 | 1,945,800 | 62.55 | 64.02 | 60.72 | 62.18 | 00:00:00 | | 2005-09-29 | 3,764,200 | 62.17 | 67.34 | 62.15 | 66.68 | 00:00:00 | | 2005-09-30 | 2,821,000 | 66.90 | 68.08 | 66.49 | 67.83 | 00:00:00 | | 2005-10-03 | 3,163,400 | 68.72 | 70.43 | 68.02 | 70.41 | 00:00:00 | | 2005-10-04 | 2,045,200 | 70.43 | 70.68 | 68.91 | 69.35 | 00:00:00 | | 2005-10-05 | 2,220,000 | 68.95 | 69.00 | 66.02 | 66.49 | 00:00:00 | | 2005-10-06 | 1,914,200 | 66.57 | 67.42 | 65.56 | 66.31 | 00:00:00 | | 2005-10-07 | 1,191,200 | 66.26 | 66.89 | 66.00 | 66.05 | 00:00:00 | | 2005-10-10 | 1,084,400 | 66.40 | 66.70 | 65.25 | 65.53 | 00:00:00 | | 2005-10-11 | 3,437,600 | 66.21 | 66.21 | 63.75 | 65.05 | 00:00:00 | | 2005-10-12 | 2,408,800 | 65.09 | 65.15 | 62.04 | 62.51 | 00:00:00 | | 2005-10-13 | 2,909,400 | 62.70 | 64.23 | 61.10 | 62.45 | 00:00:00 | | 2005-10-14 | 1,650,000 | 62.95 | 63.99 | 61.07 | 63.86 | 00:00:00 | | 2005-10-17 | 747,800 | 64.11 | 64.45 | 62.67 | 63.04 | 00:00:00 | | 2005-10-18 | 1,282,400 | 63.00 | 64.17 | 61.68 | 63.17 | 00:00:00 | | 2005-10-19 | 1,455,200 | 63.13 | 64.79 | 62.01 | 64.70 | 00:00:00 | | 2005-10-20 | 1,774,800 | 63.50 | 65.58 | 63.48 | 64.21 | 00:00:00 | | 2005-10-21 | 1,749,600 | 64.94 | 65.66 | 64.00 | 65.60 | 00:00:00 | | 2005-10-24 | 1,608,800 | 65.70 | 67.58 | 64.25 | 67.58 | 00:00:00 | | 2005-10-25 | 1,843,200 | 67.95 | 68.03 | 66.67 | 67.48 | 00:00:00 | | 2005-10-26 | 12,743,400 | 65.95 | 66.00 | 56.75 | 59.50 | 00:00:00 | | 2005-10-27 | 4,122,000 | 58.52 | 59.18 | 55.54 | 56.45 | 00:00:00 | | 2005-10-28 | 2,923,200 | 57.27 | 58.38 | 55.61 | 57.11 | 00:00:00 | | 2005-10-31 | 2,303,600 | 57.96 | 58.75 | 56.50 | 57.43 | 00:00:00 | | 2005-11-01 | 2,079,600 | 57.56 | 58.01 | 55.90 | 56.18 | 00:00:00 | | 2005-11-02 | 2,676,600 | 56.18 | 56.30 | 55.15 | 55.34 | 00:00:00 | | 2005-11-03 | 2,526,400 | 56.20 | 57.76 | 56.13 | 57.73 | 00:00:00 | | 2005-11-04 | 1,696,400 | 57.91 | 58.10 | 56.05 | 56.77 | 00:00:00 | | 2005-11-07 | 3,002,400 | 56.71 | 57.39 | 54.11 | 54.83 | 00:00:00 | | 2005-11-08 | 1,582,600 | 54.36 | 55.80 | 54.35 | 54.64 | 00:00:00 | | 2005-11-09 | 1,094,200 | 55.19 | 55.85 | 54.96 | 55.58 | 00:00:00 | | 2005-11-10 | 1,382,800 | 55.90 | 57.32 | 55.15 | 57.09 | 00:00:00 | | 2005-11-11 | 1,407,400 | 57.11 | 58.00 | 56.60 | 57.28 | 00:00:00 | | 2005-11-14 | 1,697,200 | 57.37 | 58.96 | 57.29 | 58.00 | 00:00:00 | | 2005-11-15 | 1,602,800 | 58.57 | 58.94 | 56.98 | 57.33 | 00:00:00 | | 2005-11-16 | 888,000 | 57.44 | 58.00 | 57.33 | 57.70 | 00:00:00 | | 2005-11-17 | 1,053,000 | 58.00 | 59.02 | 57.41 | 59.01 | 00:00:00 | | 2005-11-18 | 3,521,800 | 59.60 | 61.88 | 59.10 | 61.15 | 00:00:00 | | 2005-11-21 | 1,518,400 | 61.69 | 62.00 | 60.65 | 61.87 | 00:00:00 | | 2005-11-22 | 2,022,000 | 61.71 | 61.86 | 59.23 | 61.73 | 00:00:00 | | 2005-11-23 | 1,948,400 | 61.78 | 61.79 | 58.40 | 59.79 | 00:00:00 | | 2005-11-25 | 697,200 | 59.64 | 60.06 | 58.41 | 59.85 | 00:00:00 | | 2005-11-28 | 1,964,200 | 59.77 | 60.24 | 57.51 | 57.73 | 00:00:00 | | 2005-11-29 | 2,146,200 | 58.22 | 58.63 | 55.63 | 55.80 | 00:00:00 | | 2005-11-30 | 3,513,200 | 55.75 | 55.99 | 53.97 | 55.10 | 00:00:00 | | 2005-12-01 | 2,563,600 | 55.54 | 57.50 | 55.20 | 56.25 | 00:00:00 | | 2005-12-02 | 2,051,000 | 56.62 | 58.00 | 55.98 | 57.91 | 00:00:00 | | 2005-12-05 | 2,414,000 | 59.79 | 60.98 | 58.38 | 59.04 | 00:00:00 | | 2005-12-06 | 1,468,000 | 59.17 | 59.76 | 58.02 | 58.20 | 00:00:00 | | 2005-12-07 | 1,631,000 | 58.02 | 59.48 | 57.56 | 59.39 | 00:00:00 | | 2005-12-08 | 1,645,000 | 59.94 | 60.45 | 58.67 | 58.80 | 00:00:00 | | 2005-12-09 | 1,201,000 | 58.74 | 59.22 | 57.84 | 58.36 | 00:00:00 | | 2005-12-12 | 2,010,800 | 59.55 | 61.00 | 59.25 | 60.84 | 00:00:00 | | 2005-12-13 | 3,983,400 | 60.84 | 63.80 | 60.55 | 63.54 | 00:00:00 | | 2005-12-14 | 1,714,200 | 63.75 | 63.87 | 62.40 | 63.49 | 00:00:00 | | 2005-12-15 | 1,467,200 | 64.00 | 64.04 | 61.85 | 62.20 | 00:00:00 | | 2005-12-16 | 3,677,800 | 61.80 | 62.00 | 60.63 | 61.04 | 00:00:00 | | 2005-12-19 | 1,795,400 | 60.98 | 62.36 | 60.98 | 61.35 | 00:00:00 | | 2005-12-20 | 1,488,200 | 61.74 | 61.82 | 60.59 | 61.38 | 00:00:00 | | 2005-12-21 | 1,733,800 | 61.66 | 63.25 | 60.40 | 62.79 | 00:00:00 | | 2005-12-22 | 8,012,600 | 62.80 | 68.76 | 62.70 | 68.30 | 00:00:00 | | 2005-12-23 | 2,808,400 | 68.30 | 68.71 | 66.50 | 68.57 | 00:00:00 | | 2005-12-27 | 1,264,000 | 68.38 | 68.65 | 65.88 | 66.43 | 00:00:00 | | 2005-12-28 | 1,433,800 | 66.43 | 66.61 | 65.11 | 65.67 | 00:00:00 | | 2005-12-29 | 1,324,000 | 65.50 | 65.60 | 64.08 | 64.84 | 00:00:00 | | 2005-12-30 | 3,711,400 | 64.26 | 68.88 | 63.72 | 66.35 | 00:00:00 | | 2006-01-03 | 2,263,000 | 66.94 | 67.62 | 65.48 | 67.36 | 00:00:00 | | 2006-01-04 | 5,175,600 | 65.27 | 65.68 | 62.80 | 65.54 | 00:00:00 | | 2006-01-05 | 2,273,600 | 65.62 | 65.95 | 63.57 | 63.93 | 00:00:00 | | 2006-01-06 | 2,355,000 | 64.49 | 66.90 | 63.64 | 66.78 | 00:00:00 | | 2006-01-09 | 1,959,600 | 67.00 | 68.15 | 65.69 | 66.94 | 00:00:00 | | 2006-01-10 | 2,197,400 | 66.77 | 67.20 | 64.08 | 64.75 | 00:00:00 | | 2006-01-11 | 3,079,400 | 64.80 | 65.85 | 63.32 | 63.92 | 00:00:00 | | 2006-01-12 | 2,317,000 | 63.70 | 64.58 | 62.30 | 63.69 | 00:00:00 | | 2006-01-13 | 2,976,600 | 63.75 | 64.34 | 61.14 | 62.94 | 00:00:00 | | 2006-01-17 | 1,550,800 | 62.94 | 63.19 | 61.00 | 61.40 | 00:00:00 | | 2006-01-18 | 2,312,600 | 60.00 | 61.80 | 59.82 | 61.45 | 00:00:00 | | 2006-01-19 | 2,870,400 | 61.26 | 61.90 | 59.90 | 60.90 | 00:00:00 | | 2006-01-20 | 2,349,200 | 60.50 | 61.89 | 59.50 | 59.80 | 00:00:00 | | 2006-01-23 | 2,089,600 | 59.89 | 61.15 | 59.89 | 61.05 | 00:00:00 | | 2006-01-24 | 3,762,800 | 61.03 | 64.66 | 61.03 | 64.37 | 00:00:00 | | 2006-01-25 | 2,650,800 | 64.40 | 65.50 | 62.32 | 63.04 | 00:00:00 | | 2006-01-26 | 1,778,400 | 61.36 | 63.90 | 61.16 | 63.25 | 00:00:00 | | 2006-01-27 | 1,822,600 | 63.09 | 66.22 | 63.00 | 64.24 | 00:00:00 | | 2006-01-30 | 1,266,400 | 64.68 | 65.33 | 63.20 | 63.41 | 00:00:00 | | 2006-01-31 | 958,200 | 63.73 | 63.73 | 61.66 | 62.21 | 00:00:00 | | 2006-02-01 | 1,105,800 | 61.74 | 62.64 | 61.10 | 62.21 | 00:00:00 | | 2006-02-02 | 4,993,600 | 62.80 | 65.50 | 62.80 | 64.42 | 00:00:00 | | 2006-02-03 | 4,182,200 | 64.16 | 66.07 | 63.30 | 63.99 | 00:00:00 | | 2006-02-06 | 1,288,600 | 63.86 | 63.97 | 62.57 | 62.68 | 00:00:00 | | 2006-02-07 | 1,578,000 | 63.02 | 63.92 | 60.83 | 61.47 | 00:00:00 | | 2006-02-08 | 1,703,800 | 61.55 | 62.84 | 60.00 | 60.74 | 00:00:00 | | 2006-02-09 | 2,772,800 | 61.65 | 66.07 | 61.65 | 65.64 | 00:00:00 | | 2006-02-10 | 1,555,600 | 65.25 | 66.77 | 64.67 | 66.50 | 00:00:00 | | 2006-02-13 | 2,107,400 | 66.92 | 68.00 | 66.71 | 68.00 | 00:00:00 | | 2006-02-14 | 1,411,200 | 67.81 | 67.81 | 66.06 | 67.04 | 00:00:00 | | 2006-02-15 | 1,125,400 | 66.99 | 66.99 | 65.47 | 65.90 | 00:00:00 | | 2006-02-16 | 1,309,000 | 66.00 | 66.75 | 64.87 | 65.50 | 00:00:00 | | 2006-02-17 | 1,592,400 | 65.65 | 66.70 | 65.12 | 65.32 | 00:00:00 | | 2006-02-21 | 2,532,000 | 65.49 | 66.98 | 65.16 | 66.00 | 00:00:00 | | 2006-02-22 | 17,487,800 | 70.25 | 70.96 | 63.66 | 65.13 | 00:00:00 | | 2006-02-23 | 3,356,200 | 65.67 | 66.39 | 64.82 | 65.53 | 00:00:00 | | 2006-02-24 | 2,279,000 | 65.67 | 67.05 | 65.05 | 67.00 | 00:00:00 | | 2006-02-27 | 3,022,600 | 68.89 | 70.38 | 68.30 | 70.34 | 00:00:00 | | 2006-02-28 | 1,620,800 | 70.00 | 70.38 | 68.13 | 68.82 | 00:00:00 | | 2006-03-01 | 2,018,000 | 69.42 | 70.00 | 67.81 | 69.67 | 00:00:00 | | 2006-03-02 | 3,034,600 | 69.88 | 72.70 | 69.06 | 72.70 | 00:00:00 | | 2006-03-03 | 4,005,200 | 72.60 | 75.02 | 72.15 | 74.00 | 00:00:00 | | 2006-03-06 | 3,823,400 | 74.32 | 76.70 | 74.31 | 75.21 | 00:00:00 | | 2006-03-07 | 2,304,200 | 75.00 | 75.54 | 72.50 | 73.84 | 00:00:00 | | 2006-03-08 | 2,417,400 | 73.38 | 75.34 | 72.19 | 74.79 | 00:00:00 | | 2006-03-09 | 2,465,800 | 75.19 | 76.64 | 73.92 | 75.40 | 00:00:00 | | 2006-03-10 | 783,600 | 74.97 | 75.49 | 74.23 | 74.77 | 00:00:00 | | 2006-03-13 | 1,099,000 | 74.80 | 75.36 | 74.25 | 74.66 | 00:00:00 | | 2006-03-14 | 1,438,400 | 74.63 | 75.96 | 74.04 | 75.30 | 00:00:00 | | 2006-03-15 | 2,310,200 | 75.30 | 77.49 | 75.10 | 77.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
