|
 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 | | 2007-02-28 | 2,509,600 | 54.95 | 55.74 | 54.05 | 54.76 | 00:00:00 | | 2007-03-01 | 2,984,300 | 53.20 | 54.76 | 52.00 | 53.83 | 00:00:00 | | 2007-03-02 | 2,098,100 | 53.63 | 53.97 | 52.02 | 52.05 | 00:00:00 | | 2007-03-05 | 2,142,500 | 51.67 | 52.59 | 51.13 | 51.23 | 00:00:00 | | 2007-03-06 | 1,808,000 | 52.45 | 53.32 | 52.06 | 52.73 | 00:00:00 | | 2007-03-07 | 2,602,400 | 52.73 | 52.86 | 50.01 | 51.68 | 00:00:00 | | 2007-03-08 | 2,007,200 | 52.61 | 53.25 | 52.24 | 52.73 | 00:00:00 | | 2007-03-09 | 1,308,700 | 53.40 | 53.63 | 52.10 | 52.48 | 00:00:00 | | 2007-03-12 | 1,188,800 | 52.38 | 53.48 | 52.38 | 53.48 | 00:00:00 | | 2007-03-13 | 2,183,300 | 52.83 | 53.52 | 52.49 | 52.49 | 00:00:00 | | 2007-03-14 | 1,671,800 | 52.45 | 53.57 | 52.11 | 53.34 | 00:00:00 | | 2007-03-15 | 1,628,900 | 53.05 | 53.99 | 53.01 | 53.57 | 00:00:00 | | 2007-03-16 | 2,019,800 | 53.56 | 54.49 | 53.28 | 53.76 | 00:00:00 | | 2007-03-19 | 1,642,400 | 54.25 | 54.83 | 53.85 | 54.51 | 00:00:00 | | 2007-03-20 | 1,260,500 | 54.73 | 55.03 | 54.51 | 54.87 | 00:00:00 | | 2007-03-21 | 1,620,100 | 55.00 | 55.80 | 54.71 | 55.80 | 00:00:00 | | 2007-03-22 | 1,400,600 | 55.96 | 56.07 | 55.31 | 55.83 | 00:00:00 | | 2007-03-23 | 900,100 | 55.86 | 56.15 | 55.35 | 55.64 | 00:00:00 | | 2007-03-26 | 1,495,800 | 55.60 | 55.60 | 54.30 | 55.07 | 00:00:00 | | 2007-03-27 | 1,102,200 | 54.85 | 55.15 | 54.26 | 54.34 | 00:00:00 | | 2007-03-28 | 1,530,400 | 54.29 | 54.84 | 53.80 | 53.86 | 00:00:00 | | 2007-03-29 | 1,710,100 | 54.32 | 55.34 | 53.77 | 54.29 | 00:00:00 | | 2007-03-30 | 1,426,400 | 54.30 | 54.47 | 53.86 | 54.15 | 00:00:00 | | 2007-04-02 | 1,034,200 | 54.26 | 54.55 | 54.01 | 54.30 | 00:00:00 | | 2007-04-03 | 1,031,700 | 54.69 | 55.12 | 54.35 | 54.81 | 00:00:00 | | 2007-04-04 | 1,528,400 | 54.72 | 54.79 | 53.80 | 54.03 | 00:00:00 | | 2007-04-05 | 1,093,400 | 53.95 | 54.25 | 53.91 | 54.07 | 00:00:00 | | 2007-04-09 | 1,013,200 | 54.35 | 54.40 | 53.69 | 53.76 | 00:00:00 | | 2007-04-10 | 1,748,600 | 53.50 | 53.78 | 53.05 | 53.49 | 00:00:00 | | 2007-04-11 | 1,202,400 | 53.59 | 53.80 | 52.30 | 52.69 | 00:00:00 | | 2007-04-12 | 1,176,400 | 52.75 | 53.55 | 52.18 | 53.39 | 00:00:00 | | 2007-04-13 | 879,300 | 53.17 | 53.74 | 53.01 | 53.60 | 00:00:00 | | 2007-04-16 | 1,070,700 | 53.75 | 54.25 | 53.61 | 54.15 | 00:00:00 | | 2007-04-17 | 1,223,400 | 54.52 | 54.66 | 53.80 | 54.19 | 00:00:00 | | 2007-04-18 | 1,127,300 | 54.05 | 55.07 | 54.01 | 54.70 | 00:00:00 | | 2007-04-19 | 1,213,800 | 54.48 | 55.28 | 54.36 | 55.11 | 00:00:00 | | 2007-04-20 | 1,680,000 | 55.22 | 55.62 | 54.95 | 55.01 | 00:00:00 | | 2007-04-23 | 1,088,500 | 55.01 | 55.66 | 54.65 | 55.12 | 00:00:00 | | 2007-04-24 | 1,040,400 | 55.15 | 55.50 | 54.70 | 54.82 | 00:00:00 | | 2007-04-25 | 2,298,200 | 55.15 | 56.97 | 55.05 | 56.29 | 00:00:00 | | 2007-04-26 | 2,297,600 | 56.92 | 58.10 | 55.90 | 57.96 | 00:00:00 | | 2007-04-27 | 2,339,300 | 57.61 | 58.90 | 57.59 | 58.61 | 00:00:00 | | 2007-04-30 | 4,335,100 | 58.61 | 59.70 | 57.91 | 58.19 | 00:00:00 | | 2007-05-01 | 3,301,900 | 58.38 | 59.50 | 58.00 | 59.37 | 00:00:00 | | 2007-05-02 | 8,134,900 | 55.75 | 58.04 | 55.25 | 56.94 | 00:00:00 | | 2007-05-03 | 2,130,500 | 56.79 | 57.04 | 55.80 | 56.65 | 00:00:00 | | 2007-05-04 | 1,950,000 | 56.70 | 56.97 | 55.15 | 55.45 | 00:00:00 | | 2007-05-07 | 1,247,100 | 55.50 | 56.25 | 55.27 | 55.72 | 00:00:00 | | 2007-05-08 | 1,306,400 | 55.67 | 55.97 | 54.96 | 55.72 | 00:00:00 | | 2007-05-09 | 1,354,600 | 55.32 | 56.69 | 55.20 | 56.61 | 00:00:00 | | 2007-05-10 | 1,543,400 | 56.46 | 56.60 | 55.25 | 55.56 | 00:00:00 | | 2007-05-11 | 1,164,000 | 55.69 | 56.19 | 55.25 | 56.17 | 00:00:00 | | 2007-05-14 | 1,121,000 | 56.45 | 56.45 | 55.62 | 56.05 | 00:00:00 | | 2007-05-15 | 1,473,900 | 56.24 | 57.05 | 55.68 | 55.80 | 00:00:00 | | 2007-05-16 | 1,486,600 | 56.31 | 56.40 | 55.31 | 55.76 | 00:00:00 | | 2007-05-17 | 666,200 | 55.68 | 56.13 | 55.12 | 55.42 | 00:00:00 | | 2007-05-18 | 2,094,500 | 55.97 | 57.00 | 55.14 | 56.83 | 00:00:00 | | 2007-05-21 | 2,152,300 | 56.25 | 57.94 | 56.15 | 57.40 | 00:00:00 | | 2007-05-22 | 2,133,500 | 57.15 | 58.59 | 57.06 | 58.34 | 00:00:00 | | 2007-05-23 | 3,564,400 | 58.55 | 60.73 | 58.34 | 60.13 | 00:00:00 | | 2007-05-24 | 3,489,100 | 59.75 | 61.46 | 59.73 | 60.87 | 00:00:00 | | 2007-05-25 | 1,511,000 | 61.00 | 61.00 | 60.00 | 60.09 | 00:00:00 | | 2007-05-29 | 1,149,700 | 60.15 | 60.70 | 59.50 | 60.46 | 00:00:00 | | 2007-05-30 | 4,645,500 | 60.19 | 65.00 | 59.93 | 64.98 | 00:00:00 | | 2007-05-31 | 3,107,800 | 65.04 | 66.39 | 64.06 | 64.33 | 00:00:00 | | 2007-06-01 | 1,310,800 | 64.50 | 65.04 | 63.81 | 64.97 | 00:00:00 | | 2007-06-04 | 1,379,100 | 64.51 | 64.60 | 63.60 | 64.08 | 00:00:00 | | 2007-06-05 | 1,440,000 | 63.71 | 64.33 | 63.44 | 63.94 | 00:00:00 | | 2007-06-06 | 1,425,800 | 63.52 | 64.38 | 62.74 | 64.17 | 00:00:00 | | 2007-06-07 | 1,667,100 | 63.68 | 64.31 | 62.43 | 62.66 | 00:00:00 | | 2007-06-08 | 1,434,400 | 62.46 | 64.50 | 62.12 | 63.82 | 00:00:00 | | 2007-06-11 | 2,555,600 | 64.13 | 66.21 | 64.07 | 66.08 | 00:00:00 | | 2007-06-12 | 2,172,700 | 65.82 | 66.70 | 65.50 | 65.67 | 00:00:00 | | 2007-06-13 | 2,415,100 | 66.35 | 67.44 | 65.77 | 67.43 | 00:00:00 | | 2007-06-14 | 2,296,500 | 67.63 | 69.25 | 67.44 | 68.77 | 00:00:00 | | 2007-06-15 | 2,698,400 | 69.71 | 69.90 | 68.38 | 69.77 | 00:00:00 | | 2007-06-18 | 2,866,700 | 69.47 | 71.89 | 69.12 | 71.57 | 00:00:00 | | 2007-06-19 | 2,100,900 | 71.50 | 71.97 | 70.50 | 70.95 | 00:00:00 | | 2007-06-20 | 2,115,700 | 70.92 | 71.17 | 68.24 | 68.36 | 00:00:00 | | 2007-06-21 | 2,255,000 | 68.45 | 70.96 | 68.30 | 70.69 | 00:00:00 | | 2007-06-22 | 8,082,900 | 70.68 | 71.40 | 69.46 | 70.83 | 00:00:00 | | 2007-06-25 | 3,126,500 | 71.39 | 73.75 | 71.10 | 72.35 | 00:00:00 | | 2007-06-26 | 2,327,100 | 73.00 | 73.25 | 70.55 | 71.62 | 00:00:00 | | 2007-06-27 | 2,590,600 | 71.24 | 75.09 | 71.06 | 75.03 | 00:00:00 | | 2007-06-28 | 2,600,100 | 73.68 | 75.66 | 73.35 | 73.42 | 00:00:00 | | 2007-06-29 | 1,628,200 | 73.79 | 74.25 | 73.42 | 73.97 | 00:00:00 | | 2007-07-02 | 2,489,300 | 74.30 | 76.67 | 73.58 | 76.05 | 00:00:00 | | 2007-07-03 | 811,100 | 76.65 | 76.67 | 74.80 | 75.18 | 00:00:00 | | 2007-07-05 | 1,709,400 | 75.50 | 76.50 | 74.50 | 76.34 | 00:00:00 | | 2007-07-06 | 1,741,600 | 76.50 | 77.71 | 76.00 | 77.66 | 00:00:00 | | 2007-07-09 | 1,652,600 | 77.77 | 78.90 | 77.13 | 78.89 | 00:00:00 | | 2007-07-10 | 1,706,900 | 79.24 | 79.64 | 77.58 | 77.92 | 00:00:00 | | 2007-07-11 | 1,309,300 | 77.76 | 79.75 | 77.69 | 79.69 | 00:00:00 | | 2007-07-12 | 2,384,600 | 80.00 | 82.09 | 79.31 | 81.48 | 00:00:00 | | 2007-07-13 | 1,232,300 | 82.00 | 82.36 | 81.02 | 82.28 | 00:00:00 | | 2007-07-16 | 2,318,700 | 82.47 | 85.05 | 82.10 | 82.74 | 00:00:00 | | 2007-07-17 | 2,897,800 | 83.47 | 84.32 | 79.65 | 80.00 | 00:00:00 | | 2007-07-18 | 2,748,000 | 79.96 | 80.64 | 77.58 | 79.36 | 00:00:00 | | 2007-07-19 | 1,988,800 | 80.90 | 82.50 | 80.43 | 82.02 | 00:00:00 | | 2007-07-20 | 2,213,400 | 82.01 | 82.01 | 79.40 | 79.71 | 00:00:00 | | 2007-07-23 | 3,605,800 | 80.73 | 81.65 | 77.33 | 80.64 | 00:00:00 | | 2007-07-24 | 1,918,800 | 80.00 | 81.65 | 79.07 | 80.16 | 00:00:00 | | 2007-07-25 | 3,604,500 | 80.85 | 84.89 | 80.60 | 84.36 | 00:00:00 | | 2007-07-26 | 5,326,600 | 83.27 | 87.00 | 82.80 | 82.80 | 00:00:00 | | 2007-07-27 | 5,064,900 | 82.90 | 85.23 | 77.30 | 79.90 | 00:00:00 | | 2007-07-30 | 3,214,500 | 81.51 | 85.64 | 80.88 | 85.07 | 00:00:00 | | 2007-07-31 | 3,873,800 | 86.54 | 88.44 | 82.54 | 83.90 | 00:00:00 | | 2007-08-01 | 8,030,500 | 90.01 | 93.18 | 86.75 | 92.61 | 00:00:00 | | 2007-08-02 | 5,009,100 | 94.00 | 97.98 | 93.72 | 97.89 | 00:00:00 | | 2007-08-03 | 5,016,300 | 97.15 | 100.87 | 96.03 | 98.66 | 00:00:00 | | 2007-08-06 | 3,910,400 | 99.54 | 99.80 | 94.99 | 96.82 | 00:00:00 | | 2007-08-07 | 3,823,800 | 95.65 | 100.65 | 95.08 | 100.33 | 00:00:00 | | 2007-08-08 | 3,733,300 | 101.44 | 105.75 | 101.35 | 103.93 | 00:00:00 | | 2007-08-09 | 3,892,500 | 101.30 | 104.80 | 100.34 | 102.32 | 00:00:00 | | 2007-08-10 | 4,012,800 | 99.81 | 103.13 | 98.20 | 99.57 | 00:00:00 | | 2007-08-13 | 2,796,700 | 102.14 | 102.14 | 95.50 | 100.26 | 00:00:00 | | 2007-08-14 | 4,485,500 | 101.24 | 101.80 | 92.46 | 92.61 | 00:00:00 | | 2007-08-15 | 4,122,800 | 92.10 | 94.75 | 90.30 | 91.20 | 00:00:00 | | 2007-08-16 | 6,253,400 | 88.91 | 93.94 | 86.41 | 89.74 | 00:00:00 | | 2007-08-17 | 4,113,300 | 93.53 | 95.20 | 90.96 | 92.33 | 00:00:00 | | 2007-08-20 | 3,443,800 | 94.95 | 98.01 | 93.10 | 97.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
