|
 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 | | 2006-03-15 | 2,310,200 | 75.30 | 77.49 | 75.10 | 77.00 | 00:00:00 | | 2006-03-16 | 1,219,000 | 77.36 | 77.58 | 75.94 | 76.64 | 00:00:00 | | 2006-03-17 | 1,880,400 | 76.52 | 77.97 | 76.52 | 77.09 | 00:00:00 | | 2006-03-20 | 2,221,200 | 77.86 | 79.60 | 77.35 | 79.41 | 00:00:00 | | 2006-03-21 | 3,258,400 | 79.40 | 81.59 | 78.62 | 81.03 | 00:00:00 | | 2006-03-22 | 1,498,800 | 80.86 | 80.86 | 80.00 | 80.77 | 00:00:00 | | 2006-03-23 | 1,054,200 | 80.57 | 80.57 | 78.60 | 79.80 | 00:00:00 | | 2006-03-24 | 1,148,400 | 79.98 | 81.65 | 79.32 | 81.55 | 00:00:00 | | 2006-03-27 | 3,003,000 | 81.90 | 84.21 | 81.83 | 84.15 | 00:00:00 | | 2006-03-28 | 2,916,000 | 84.59 | 84.78 | 80.85 | 81.49 | 00:00:00 | | 2006-03-29 | 2,022,600 | 82.15 | 82.92 | 81.17 | 81.38 | 00:00:00 | | 2006-03-30 | 3,140,000 | 81.17 | 81.37 | 77.58 | 79.01 | 00:00:00 | | 2006-03-31 | 2,866,000 | 78.08 | 80.43 | 78.02 | 79.43 | 00:00:00 | | 2006-04-03 | 3,341,200 | 80.14 | 83.57 | 79.93 | 81.14 | 00:00:00 | | 2006-04-04 | 985,200 | 81.54 | 82.00 | 80.09 | 81.13 | 00:00:00 | | 2006-04-05 | 1,144,400 | 80.88 | 82.53 | 80.28 | 81.58 | 00:00:00 | | 2006-04-06 | 1,061,400 | 81.29 | 83.00 | 81.26 | 82.44 | 00:00:00 | | 2006-04-07 | 1,755,800 | 82.61 | 84.12 | 81.80 | 82.27 | 00:00:00 | | 2006-04-10 | 1,561,800 | 82.30 | 82.98 | 80.31 | 82.29 | 00:00:00 | | 2006-04-11 | 811,000 | 82.59 | 82.98 | 81.90 | 82.63 | 00:00:00 | | 2006-04-12 | 1,721,400 | 82.63 | 84.67 | 81.83 | 84.26 | 00:00:00 | | 2006-04-13 | 2,864,800 | 84.04 | 87.42 | 83.96 | 87.00 | 00:00:00 | | 2006-04-17 | 1,797,200 | 86.50 | 87.60 | 85.65 | 85.96 | 00:00:00 | | 2006-04-18 | 1,689,600 | 86.34 | 88.29 | 86.00 | 87.95 | 00:00:00 | | 2006-04-19 | 2,133,800 | 88.25 | 89.09 | 87.00 | 88.00 | 00:00:00 | | 2006-04-20 | 871,200 | 87.99 | 88.45 | 87.12 | 87.56 | 00:00:00 | | 2006-04-21 | 1,180,200 | 88.54 | 88.95 | 85.70 | 86.01 | 00:00:00 | | 2006-04-24 | 1,315,200 | 86.80 | 87.09 | 85.61 | 86.04 | 00:00:00 | | 2006-04-25 | 3,003,200 | 86.75 | 88.00 | 86.27 | 87.09 | 00:00:00 | | 2006-04-26 | 1,409,400 | 86.54 | 87.75 | 85.51 | 87.17 | 00:00:00 | | 2006-04-27 | 2,279,200 | 84.76 | 88.41 | 80.36 | 88.24 | 00:00:00 | | 2006-04-28 | 1,445,600 | 88.90 | 88.90 | 86.15 | 86.36 | 00:00:00 | | 2006-05-01 | 1,994,000 | 88.45 | 89.50 | 86.52 | 87.42 | 00:00:00 | | 2006-05-02 | 1,640,600 | 88.50 | 88.50 | 86.66 | 87.92 | 00:00:00 | | 2006-05-03 | 12,038,800 | 96.95 | 99.45 | 94.21 | 96.43 | 00:00:00 | | 2006-05-04 | 2,340,000 | 96.56 | 96.91 | 94.58 | 96.11 | 00:00:00 | | 2006-05-05 | 2,033,800 | 96.89 | 96.92 | 94.47 | 94.81 | 00:00:00 | | 2006-05-08 | 2,525,800 | 94.99 | 97.00 | 94.54 | 95.90 | 00:00:00 | | 2006-05-09 | 1,881,000 | 95.67 | 97.77 | 95.66 | 97.67 | 00:00:00 | | 2006-05-10 | 2,125,600 | 97.82 | 98.12 | 96.00 | 97.00 | 00:00:00 | | 2006-05-11 | 3,115,800 | 97.64 | 101.88 | 96.32 | 96.92 | 00:00:00 | | 2006-05-12 | 1,732,000 | 96.34 | 98.28 | 94.25 | 94.72 | 00:00:00 | | 2006-05-15 | 2,344,400 | 93.73 | 95.17 | 88.75 | 92.21 | 00:00:00 | | 2006-05-16 | 1,262,200 | 92.52 | 94.70 | 92.15 | 93.27 | 00:00:00 | | 2006-05-17 | 2,668,400 | 93.27 | 93.41 | 87.25 | 87.80 | 00:00:00 | | 2006-05-18 | 2,588,800 | 88.27 | 90.20 | 85.27 | 86.50 | 00:00:00 | | 2006-05-19 | 2,511,800 | 86.50 | 89.45 | 86.12 | 89.23 | 00:00:00 | | 2006-05-22 | 2,675,600 | 89.21 | 91.14 | 84.08 | 85.37 | 00:00:00 | | 2006-05-23 | 1,798,400 | 86.23 | 88.57 | 86.01 | 87.17 | 00:00:00 | | 2006-05-24 | 2,317,600 | 87.17 | 89.28 | 86.76 | 88.71 | 00:00:00 | | 2006-05-25 | 2,156,400 | 90.00 | 91.25 | 89.40 | 90.96 | 00:00:00 | | 2006-05-26 | 1,576,200 | 92.15 | 93.90 | 91.27 | 93.90 | 00:00:00 | | 2006-05-30 | 2,924,600 | 93.70 | 94.88 | 91.30 | 92.51 | 00:00:00 | | 2006-05-31 | 4,078,600 | 92.52 | 94.50 | 89.33 | 93.29 | 00:00:00 | | 2006-06-01 | 2,271,200 | 93.00 | 97.21 | 92.60 | 97.12 | 00:00:00 | | 2006-06-02 | 1,733,000 | 97.75 | 98.25 | 95.72 | 97.28 | 00:00:00 | | 2006-06-05 | 1,295,600 | 97.32 | 97.76 | 93.35 | 93.95 | 00:00:00 | | 2006-06-06 | 2,266,600 | 93.88 | 95.46 | 90.80 | 92.48 | 00:00:00 | | 2006-06-07 | 2,067,800 | 92.83 | 95.08 | 92.36 | 92.96 | 00:00:00 | | 2006-06-08 | 3,498,000 | 92.21 | 92.52 | 89.00 | 91.46 | 00:00:00 | | 2006-06-09 | 1,961,800 | 92.93 | 94.25 | 90.32 | 90.47 | 00:00:00 | | 2006-06-12 | 2,294,800 | 92.73 | 92.98 | 88.81 | 89.60 | 00:00:00 | | 2006-06-13 | 5,870,200 | 89.01 | 89.54 | 80.61 | 83.56 | 00:00:00 | | 2006-06-14 | 5,369,800 | 83.57 | 89.96 | 83.57 | 89.67 | 00:00:00 | | 2006-06-15 | 4,483,000 | 90.80 | 95.00 | 89.83 | 93.65 | 00:00:00 | | 2006-06-16 | 2,838,200 | 93.64 | 93.92 | 92.01 | 93.01 | 00:00:00 | | 2006-06-19 | 3,161,600 | 94.70 | 96.22 | 94.00 | 94.36 | 00:00:00 | | 2006-06-20 | 2,569,600 | 94.36 | 94.36 | 90.31 | 93.22 | 00:00:00 | | 2006-06-21 | 3,820,200 | 93.81 | 99.10 | 92.74 | 96.87 | 00:00:00 | | 2006-06-22 | 4,087,200 | 98.88 | 99.53 | 95.65 | 98.95 | 00:00:00 | | 2006-06-23 | 3,814,000 | 99.31 | 101.61 | 97.11 | 98.34 | 00:00:00 | | 2006-06-26 | 3,064,400 | 99.85 | 100.00 | 97.00 | 98.91 | 00:00:00 | | 2006-06-27 | 2,744,000 | 99.40 | 100.60 | 96.87 | 97.06 | 00:00:00 | | 2006-06-28 | 4,316,400 | 98.31 | 102.30 | 98.01 | 102.30 | 00:00:00 | | 2006-06-29 | 6,891,600 | 103.00 | 107.91 | 101.76 | 107.55 | 00:00:00 | | 2006-06-30 | 4,054,000 | 108.99 | 109.50 | 104.44 | 105.44 | 00:00:00 | | 2006-07-03 | 1,705,800 | 106.30 | 107.04 | 105.44 | 106.46 | 00:00:00 | | 2006-07-05 | 2,521,800 | 106.00 | 106.09 | 103.20 | 104.25 | 00:00:00 | | 2006-07-06 | 3,219,400 | 104.92 | 108.20 | 104.24 | 106.52 | 00:00:00 | | 2006-07-07 | 9,913,200 | 104.73 | 104.96 | 97.75 | 99.00 | 00:00:00 | | 2006-07-10 | 4,113,800 | 100.59 | 101.40 | 96.61 | 97.80 | 00:00:00 | | 2006-07-11 | 3,116,800 | 97.45 | 102.60 | 97.02 | 102.52 | 00:00:00 | | 2006-07-12 | 3,301,000 | 101.85 | 101.85 | 97.89 | 98.41 | 00:00:00 | | 2006-07-13 | 3,997,800 | 96.39 | 99.99 | 95.00 | 97.79 | 00:00:00 | | 2006-07-14 | 2,966,200 | 97.17 | 99.40 | 94.95 | 97.27 | 00:00:00 | | 2006-07-17 | 2,797,400 | 97.00 | 100.46 | 96.55 | 99.26 | 00:00:00 | | 2006-07-18 | 3,051,800 | 99.97 | 102.00 | 98.77 | 101.19 | 00:00:00 | | 2006-07-19 | 2,225,400 | 101.36 | 102.35 | 99.21 | 101.07 | 00:00:00 | | 2006-07-20 | 2,139,000 | 101.48 | 102.01 | 97.00 | 97.21 | 00:00:00 | | 2006-07-21 | 3,040,200 | 96.58 | 97.59 | 94.97 | 95.35 | 00:00:00 | | 2006-07-24 | 3,110,800 | 96.28 | 100.98 | 95.65 | 100.19 | 00:00:00 | | 2006-07-25 | 2,160,000 | 100.74 | 100.97 | 98.00 | 100.43 | 00:00:00 | | 2006-07-26 | 2,530,800 | 98.50 | 100.25 | 97.95 | 98.76 | 00:00:00 | | 2006-07-27 | 8,284,800 | 98.19 | 98.19 | 92.07 | 92.90 | 00:00:00 | | 2006-07-28 | 4,276,400 | 93.19 | 95.31 | 92.15 | 92.48 | 00:00:00 | | 2006-07-31 | 3,721,000 | 93.60 | 96.03 | 93.00 | 94.99 | 00:00:00 | | 2006-08-01 | 8,913,000 | 92.85 | 92.85 | 88.63 | 90.00 | 00:00:00 | | 2006-08-02 | 31,320,800 | 97.60 | 98.82 | 86.15 | 88.14 | 00:00:00 | | 2006-08-03 | 10,768,400 | 88.00 | 92.20 | 86.57 | 88.71 | 00:00:00 | | 2006-08-04 | 7,918,200 | 90.43 | 90.79 | 84.98 | 86.69 | 00:00:00 | | 2006-08-07 | 3,616,000 | 88.00 | 89.15 | 87.00 | 88.35 | 00:00:00 | | 2006-08-08 | 3,258,400 | 88.83 | 89.25 | 86.49 | 87.17 | 00:00:00 | | 2006-08-09 | 2,780,800 | 88.12 | 88.80 | 85.10 | 85.75 | 00:00:00 | | 2006-08-10 | 2,078,400 | 86.45 | 87.60 | 85.34 | 87.29 | 00:00:00 | | 2006-08-11 | 2,337,600 | 87.38 | 88.98 | 86.11 | 88.87 | 00:00:00 | | 2006-08-14 | 2,537,200 | 89.33 | 90.70 | 87.19 | 87.20 | 00:00:00 | | 2006-08-15 | 3,408,600 | 88.47 | 90.38 | 87.70 | 89.40 | 00:00:00 | | 2006-08-16 | 2,651,300 | 45.96 | 46.61 | 45.02 | 46.32 | 00:00:00 | | 2006-08-17 | 2,544,200 | 46.80 | 47.70 | 46.40 | 46.63 | 00:00:00 | | 2006-08-18 | 1,702,800 | 46.70 | 46.82 | 45.53 | 46.20 | 00:00:00 | | 2006-08-21 | 1,487,000 | 46.04 | 46.47 | 44.72 | 46.20 | 00:00:00 | | 2006-08-22 | 1,911,500 | 45.47 | 46.48 | 45.15 | 45.88 | 00:00:00 | | 2006-08-23 | 871,000 | 46.04 | 46.31 | 44.70 | 44.91 | 00:00:00 | | 2006-08-24 | 1,713,900 | 45.29 | 45.35 | 43.52 | 43.84 | 00:00:00 | | 2006-08-25 | 1,146,400 | 43.98 | 44.99 | 43.62 | 44.24 | 00:00:00 | | 2006-08-28 | 1,302,200 | 44.38 | 45.45 | 44.00 | 45.30 | 00:00:00 | | 2006-08-29 | 1,197,600 | 45.55 | 45.55 | 44.50 | 45.31 | 00:00:00 | | 2006-08-30 | 1,809,800 | 45.54 | 46.75 | 45.49 | 46.75 | 00:00:00 | | 2006-08-31 | 2,463,500 | 47.20 | 47.54 | 46.07 | 46.76 | 00:00:00 | | 2006-09-01 | 1,517,200 | 46.30 | 47.10 | 46.04 | 46.96 | 00:00:00 | | 2006-09-05 | 1,923,400 | 47.16 | 47.94 | 46.63 | 47.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
