|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-05 | 1,923,400 | 47.16 | 47.94 | 46.63 | 47.80 | 00:00:00 | | 2006-09-06 | 2,274,500 | 47.44 | 47.44 | 45.04 | 45.18 | 00:00:00 | | 2006-09-07 | 5,152,100 | 45.01 | 45.13 | 42.41 | 42.59 | 00:00:00 | | 2006-09-08 | 3,902,600 | 42.99 | 44.89 | 42.82 | 43.19 | 00:00:00 | | 2006-09-11 | 3,487,300 | 43.24 | 43.25 | 41.20 | 42.18 | 00:00:00 | | 2006-09-12 | 2,644,700 | 42.07 | 43.01 | 41.50 | 42.91 | 00:00:00 | | 2006-09-13 | 1,703,700 | 43.05 | 43.80 | 42.72 | 43.30 | 00:00:00 | | 2006-09-14 | 2,355,900 | 43.39 | 44.05 | 42.73 | 43.98 | 00:00:00 | | 2006-09-15 | 4,923,200 | 44.31 | 44.42 | 43.25 | 43.50 | 00:00:00 | | 2006-09-18 | 2,008,300 | 43.75 | 44.60 | 43.46 | 44.37 | 00:00:00 | | 2006-09-19 | 2,224,400 | 44.00 | 44.05 | 42.50 | 43.12 | 00:00:00 | | 2006-09-20 | 2,533,500 | 43.40 | 44.80 | 43.02 | 44.44 | 00:00:00 | | 2006-09-21 | 2,303,200 | 44.73 | 45.05 | 44.05 | 44.64 | 00:00:00 | | 2006-09-22 | 3,165,900 | 44.69 | 44.74 | 43.51 | 43.87 | 00:00:00 | | 2006-09-25 | 2,189,900 | 44.30 | 45.18 | 43.42 | 45.06 | 00:00:00 | | 2006-09-26 | 2,398,200 | 45.03 | 45.36 | 44.08 | 45.34 | 00:00:00 | | 2006-09-27 | 4,913,800 | 45.60 | 47.94 | 45.51 | 47.37 | 00:00:00 | | 2006-09-28 | 3,718,200 | 47.13 | 48.72 | 46.35 | 48.54 | 00:00:00 | | 2006-09-29 | 3,000,800 | 48.36 | 49.36 | 48.30 | 48.78 | 00:00:00 | | 2006-10-02 | 2,332,600 | 48.75 | 48.75 | 47.56 | 47.93 | 00:00:00 | | 2006-10-03 | 3,115,900 | 48.09 | 48.09 | 46.32 | 47.14 | 00:00:00 | | 2006-10-04 | 2,255,800 | 47.10 | 49.14 | 46.81 | 48.95 | 00:00:00 | | 2006-10-05 | 3,214,500 | 49.04 | 49.95 | 48.60 | 49.50 | 00:00:00 | | 2006-10-06 | 2,479,000 | 49.59 | 50.20 | 48.86 | 49.74 | 00:00:00 | | 2006-10-09 | 1,562,900 | 49.54 | 50.77 | 49.20 | 50.40 | 00:00:00 | | 2006-10-10 | 1,819,200 | 50.22 | 51.00 | 49.85 | 50.66 | 00:00:00 | | 2006-10-11 | 2,246,300 | 50.30 | 51.18 | 49.06 | 50.20 | 00:00:00 | | 2006-10-12 | 1,936,300 | 50.58 | 51.36 | 50.07 | 50.77 | 00:00:00 | | 2006-10-13 | 1,449,700 | 50.91 | 51.20 | 50.48 | 51.04 | 00:00:00 | | 2006-10-16 | 1,769,000 | 51.19 | 51.70 | 50.82 | 50.95 | 00:00:00 | | 2006-10-17 | 1,603,200 | 50.60 | 50.88 | 49.47 | 50.70 | 00:00:00 | | 2006-10-18 | 1,521,900 | 51.42 | 51.48 | 49.57 | 49.57 | 00:00:00 | | 2006-10-19 | 3,216,200 | 49.40 | 49.43 | 47.62 | 49.40 | 00:00:00 | | 2006-10-20 | 3,099,100 | 49.58 | 49.61 | 48.36 | 48.95 | 00:00:00 | | 2006-10-23 | 3,172,800 | 50.98 | 51.00 | 49.35 | 49.88 | 00:00:00 | | 2006-10-24 | 1,602,900 | 50.00 | 50.99 | 49.63 | 50.62 | 00:00:00 | | 2006-10-25 | 2,813,500 | 51.14 | 53.00 | 51.10 | 52.91 | 00:00:00 | | 2006-10-26 | 3,494,200 | 54.31 | 55.08 | 53.00 | 54.87 | 00:00:00 | | 2006-10-27 | 3,497,600 | 54.49 | 55.58 | 52.37 | 52.89 | 00:00:00 | | 2006-10-30 | 2,609,600 | 52.95 | 54.00 | 52.15 | 52.56 | 00:00:00 | | 2006-10-31 | 3,482,900 | 52.99 | 53.76 | 52.25 | 53.41 | 00:00:00 | | 2006-11-01 | 26,861,500 | 46.56 | 47.00 | 44.80 | 44.98 | 00:00:00 | | 2006-11-02 | 8,846,500 | 45.60 | 46.95 | 44.53 | 46.50 | 00:00:00 | | 2006-11-03 | 4,089,400 | 46.74 | 47.34 | 45.85 | 46.57 | 00:00:00 | | 2006-11-06 | 3,047,800 | 47.40 | 48.29 | 46.57 | 47.19 | 00:00:00 | | 2006-11-07 | 2,526,300 | 47.35 | 47.99 | 47.00 | 47.04 | 00:00:00 | | 2006-11-08 | 2,172,800 | 46.75 | 48.09 | 46.70 | 47.51 | 00:00:00 | | 2006-11-09 | 2,163,900 | 47.79 | 47.85 | 46.61 | 47.09 | 00:00:00 | | 2006-11-10 | 2,323,200 | 47.17 | 47.17 | 46.08 | 46.28 | 00:00:00 | | 2006-11-13 | 1,923,600 | 46.25 | 46.75 | 45.75 | 46.70 | 00:00:00 | | 2006-11-14 | 2,328,600 | 46.50 | 48.36 | 46.40 | 48.35 | 00:00:00 | | 2006-11-15 | 2,068,300 | 48.29 | 49.38 | 47.96 | 49.05 | 00:00:00 | | 2006-11-16 | 3,313,200 | 49.49 | 50.59 | 49.29 | 50.50 | 00:00:00 | | 2006-11-17 | 1,988,700 | 50.34 | 50.46 | 49.31 | 50.13 | 00:00:00 | | 2006-11-20 | 2,437,900 | 49.66 | 50.00 | 48.59 | 48.99 | 00:00:00 | | 2006-11-21 | 1,600,900 | 49.00 | 49.60 | 48.27 | 48.62 | 00:00:00 | | 2006-11-22 | 1,924,500 | 48.88 | 50.00 | 48.06 | 49.28 | 00:00:00 | | 2006-11-24 | 715,600 | 48.83 | 49.78 | 48.60 | 49.02 | 00:00:00 | | 2006-11-27 | 2,246,500 | 50.01 | 50.37 | 48.29 | 48.77 | 00:00:00 | | 2006-11-28 | 1,594,300 | 48.84 | 49.08 | 48.15 | 48.60 | 00:00:00 | | 2006-11-29 | 3,482,000 | 49.60 | 50.50 | 48.91 | 50.24 | 00:00:00 | | 2006-11-30 | 2,284,400 | 50.25 | 51.08 | 50.25 | 50.89 | 00:00:00 | | 2006-12-01 | 1,757,500 | 50.50 | 50.69 | 49.35 | 49.96 | 00:00:00 | | 2006-12-04 | 2,097,800 | 50.47 | 50.50 | 49.98 | 50.22 | 00:00:00 | | 2006-12-05 | 2,699,500 | 51.22 | 51.40 | 50.74 | 50.84 | 00:00:00 | | 2006-12-06 | 1,363,700 | 50.75 | 51.35 | 50.50 | 50.97 | 00:00:00 | | 2006-12-07 | 3,046,300 | 49.74 | 50.35 | 48.80 | 49.60 | 00:00:00 | | 2006-12-08 | 2,546,000 | 49.58 | 49.76 | 48.20 | 49.72 | 00:00:00 | | 2006-12-11 | 2,378,200 | 50.31 | 50.94 | 50.00 | 50.25 | 00:00:00 | | 2006-12-12 | 3,181,200 | 50.25 | 51.89 | 50.08 | 51.44 | 00:00:00 | | 2006-12-13 | 3,674,000 | 51.60 | 52.92 | 51.50 | 52.72 | 00:00:00 | | 2006-12-14 | 2,927,800 | 53.00 | 54.09 | 52.80 | 53.44 | 00:00:00 | | 2006-12-15 | 5,245,800 | 53.39 | 54.87 | 53.09 | 54.76 | 00:00:00 | | 2006-12-18 | 3,327,900 | 54.90 | 55.70 | 54.47 | 55.37 | 00:00:00 | | 2006-12-19 | 4,517,400 | 54.85 | 55.44 | 52.03 | 55.04 | 00:00:00 | | 2006-12-20 | 1,738,800 | 54.53 | 55.39 | 53.80 | 54.57 | 00:00:00 | | 2006-12-21 | 2,166,200 | 54.45 | 55.24 | 53.92 | 54.67 | 00:00:00 | | 2006-12-22 | 1,870,700 | 54.80 | 55.34 | 54.13 | 55.16 | 00:00:00 | | 2006-12-26 | 1,122,100 | 54.91 | 55.11 | 54.32 | 54.95 | 00:00:00 | | 2006-12-27 | 1,533,700 | 55.33 | 55.85 | 55.00 | 55.23 | 00:00:00 | | 2006-12-28 | 2,662,100 | 55.55 | 56.80 | 55.20 | 56.25 | 00:00:00 | | 2006-12-29 | 1,798,700 | 56.18 | 56.89 | 55.55 | 55.66 | 00:00:00 | | 2007-01-03 | 3,995,000 | 55.87 | 56.66 | 54.07 | 55.67 | 00:00:00 | | 2007-01-04 | 2,170,900 | 55.43 | 55.94 | 54.40 | 55.06 | 00:00:00 | | 2007-01-05 | 2,645,500 | 54.65 | 55.00 | 53.75 | 54.88 | 00:00:00 | | 2007-01-08 | 2,633,900 | 54.53 | 54.64 | 53.07 | 54.00 | 00:00:00 | | 2007-01-09 | 5,974,700 | 52.00 | 52.95 | 50.40 | 51.93 | 00:00:00 | | 2007-01-10 | 2,578,100 | 51.09 | 52.60 | 51.00 | 52.30 | 00:00:00 | | 2007-01-11 | 2,350,000 | 52.88 | 52.90 | 51.82 | 52.04 | 00:00:00 | | 2007-01-12 | 1,515,700 | 51.85 | 52.59 | 51.50 | 52.30 | 00:00:00 | | 2007-01-16 | 2,336,600 | 52.10 | 52.20 | 51.44 | 52.11 | 00:00:00 | | 2007-01-17 | 2,346,400 | 51.62 | 52.60 | 51.61 | 52.24 | 00:00:00 | | 2007-01-18 | 2,702,700 | 51.87 | 51.95 | 49.65 | 50.13 | 00:00:00 | | 2007-01-19 | 2,794,800 | 49.87 | 51.10 | 49.34 | 49.55 | 00:00:00 | | 2007-01-22 | 2,417,800 | 49.52 | 49.54 | 48.46 | 49.29 | 00:00:00 | | 2007-01-23 | 1,602,000 | 49.36 | 50.49 | 49.36 | 50.06 | 00:00:00 | | 2007-01-24 | 1,321,500 | 50.42 | 50.58 | 50.00 | 50.43 | 00:00:00 | | 2007-01-25 | 1,393,500 | 50.25 | 50.30 | 49.27 | 49.68 | 00:00:00 | | 2007-01-26 | 2,112,200 | 49.56 | 49.98 | 48.56 | 49.49 | 00:00:00 | | 2007-01-29 | 1,588,700 | 49.49 | 50.32 | 48.81 | 49.91 | 00:00:00 | | 2007-01-30 | 1,433,400 | 49.97 | 49.97 | 48.80 | 49.19 | 00:00:00 | | 2007-01-31 | 2,036,600 | 49.85 | 50.49 | 49.31 | 50.22 | 00:00:00 | | 2007-02-01 | 1,533,900 | 50.38 | 51.05 | 49.60 | 49.70 | 00:00:00 | | 2007-02-02 | 1,919,500 | 49.90 | 51.47 | 49.86 | 51.15 | 00:00:00 | | 2007-02-05 | 1,212,600 | 51.15 | 51.30 | 50.42 | 50.91 | 00:00:00 | | 2007-02-06 | 1,099,400 | 51.00 | 51.69 | 50.33 | 50.95 | 00:00:00 | | 2007-02-07 | 1,806,800 | 51.10 | 51.75 | 50.77 | 51.70 | 00:00:00 | | 2007-02-08 | 2,081,600 | 51.54 | 53.16 | 51.54 | 53.15 | 00:00:00 | | 2007-02-09 | 2,040,100 | 53.17 | 53.27 | 51.98 | 52.26 | 00:00:00 | | 2007-02-12 | 2,634,500 | 51.52 | 52.47 | 51.13 | 51.84 | 00:00:00 | | 2007-02-13 | 2,598,700 | 52.10 | 52.91 | 51.88 | 52.71 | 00:00:00 | | 2007-02-14 | 19,819,700 | 58.25 | 59.30 | 55.11 | 57.00 | 00:00:00 | | 2007-02-15 | 4,223,300 | 56.90 | 58.50 | 56.27 | 56.50 | 00:00:00 | | 2007-02-16 | 3,458,300 | 56.40 | 56.47 | 54.76 | 55.77 | 00:00:00 | | 2007-02-20 | 5,140,400 | 56.82 | 58.81 | 56.43 | 57.66 | 00:00:00 | | 2007-02-21 | 2,324,100 | 57.96 | 58.40 | 56.79 | 57.18 | 00:00:00 | | 2007-02-22 | 2,303,900 | 57.48 | 57.93 | 56.03 | 56.69 | 00:00:00 | | 2007-02-23 | 1,665,100 | 56.99 | 57.80 | 56.86 | 57.49 | 00:00:00 | | 2007-02-26 | 2,611,000 | 58.24 | 59.09 | 56.75 | 57.19 | 00:00:00 | | 2007-02-27 | 2,971,500 | 55.85 | 56.30 | 54.19 | 54.19 | 00:00:00 | | 2007-02-28 | 2,509,600 | 54.95 | 55.74 | 54.05 | 54.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
