|
 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 | | 2007-08-20 | 3,443,800 | 94.95 | 98.01 | 93.10 | 97.73 | 00:00:00 | | 2007-08-21 | 4,232,200 | 99.49 | 103.13 | 98.60 | 102.50 | 00:00:00 | | 2007-08-22 | 3,276,900 | 104.85 | 104.99 | 100.65 | 101.37 | 00:00:00 | | 2007-08-23 | 2,982,500 | 102.00 | 103.67 | 99.53 | 101.30 | 00:00:00 | | 2007-08-24 | 2,138,000 | 100.96 | 104.00 | 100.21 | 104.00 | 00:00:00 | | 2007-08-27 | 2,163,600 | 103.25 | 104.00 | 101.40 | 101.93 | 00:00:00 | | 2007-08-28 | 3,519,800 | 100.84 | 101.93 | 96.21 | 96.38 | 00:00:00 | | 2007-08-29 | 3,147,300 | 98.67 | 101.60 | 98.31 | 100.96 | 00:00:00 | | 2007-08-30 | 3,775,800 | 99.56 | 103.45 | 99.23 | 102.54 | 00:00:00 | | 2007-08-31 | 4,576,200 | 104.49 | 105.85 | 101.80 | 101.83 | 00:00:00 | | 2007-09-04 | 5,482,200 | 102.52 | 107.24 | 102.12 | 104.45 | 00:00:00 | | 2007-09-05 | 4,493,000 | 104.35 | 107.92 | 103.56 | 105.87 | 00:00:00 | | 2007-09-06 | 3,117,400 | 108.00 | 108.78 | 106.16 | 107.27 | 00:00:00 | | 2007-09-07 | 3,995,300 | 104.39 | 105.90 | 102.60 | 105.26 | 00:00:00 | | 2007-09-10 | 2,643,900 | 106.86 | 106.87 | 103.16 | 104.34 | 00:00:00 | | 2007-09-11 | 2,112,700 | 105.12 | 107.11 | 104.80 | 106.88 | 00:00:00 | | 2007-09-12 | 2,600,700 | 106.90 | 108.08 | 105.19 | 107.09 | 00:00:00 | | 2007-09-13 | 2,046,100 | 108.00 | 108.50 | 106.32 | 106.77 | 00:00:00 | | 2007-09-14 | 1,936,100 | 105.57 | 107.50 | 105.30 | 106.36 | 00:00:00 | | 2007-09-17 | 2,457,100 | 106.99 | 107.61 | 104.43 | 104.53 | 00:00:00 | | 2007-09-18 | 3,735,900 | 105.38 | 109.04 | 103.57 | 108.70 | 00:00:00 | | 2007-09-19 | 2,907,900 | 109.90 | 110.50 | 106.80 | 107.72 | 00:00:00 | | 2007-09-20 | 2,295,200 | 107.00 | 107.57 | 105.60 | 106.90 | 00:00:00 | | 2007-09-21 | 2,777,800 | 108.08 | 108.95 | 107.06 | 108.70 | 00:00:00 | | 2007-09-24 | 3,896,800 | 109.01 | 115.10 | 108.80 | 115.03 | 00:00:00 | | 2007-09-25 | 4,230,300 | 114.15 | 120.00 | 114.00 | 119.09 | 00:00:00 | | 2007-09-26 | 3,317,100 | 120.53 | 120.53 | 115.25 | 117.25 | 00:00:00 | | 2007-09-27 | 2,939,600 | 118.38 | 121.34 | 116.34 | 121.14 | 00:00:00 | | 2007-09-28 | 3,345,300 | 119.94 | 122.78 | 118.62 | 119.40 | 00:00:00 | | 2007-10-01 | 22,746,000 | 108.25 | 109.34 | 102.00 | 107.23 | 00:00:00 | | 2007-10-02 | 19,929,900 | 108.08 | 108.17 | 96.90 | 100.10 | 00:00:00 | | 2007-10-03 | 10,237,300 | 98.99 | 102.76 | 95.27 | 96.52 | 00:00:00 | | 2007-10-04 | 9,990,400 | 97.89 | 102.55 | 96.28 | 100.95 | 00:00:00 | | 2007-10-05 | 5,631,200 | 102.88 | 105.00 | 102.00 | 103.71 | 00:00:00 | | 2007-10-08 | 7,160,900 | 104.56 | 109.00 | 103.13 | 108.46 | 00:00:00 | | 2007-10-09 | 6,442,700 | 109.52 | 111.91 | 109.27 | 111.70 | 00:00:00 | | 2007-10-10 | 4,377,400 | 112.53 | 112.60 | 109.05 | 111.54 | 00:00:00 | | 2007-10-11 | 6,609,300 | 112.91 | 114.69 | 104.35 | 109.10 | 00:00:00 | | 2007-10-12 | 4,368,200 | 109.52 | 114.00 | 109.50 | 113.99 | 00:00:00 | | 2007-10-15 | 4,918,000 | 114.75 | 115.65 | 110.85 | 112.44 | 00:00:00 | | 2007-10-16 | 4,687,200 | 110.88 | 112.68 | 108.44 | 112.25 | 00:00:00 | | 2007-10-17 | 4,231,000 | 114.30 | 114.59 | 110.84 | 113.20 | 00:00:00 | | 2007-10-18 | 3,548,200 | 112.87 | 115.67 | 111.68 | 115.14 | 00:00:00 | | 2007-10-19 | 4,556,900 | 115.63 | 116.87 | 110.09 | 110.10 | 00:00:00 | | 2007-10-22 | 5,168,700 | 109.89 | 115.25 | 109.30 | 115.18 | 00:00:00 | | 2007-10-23 | 5,314,100 | 117.53 | 120.72 | 116.58 | 120.53 | 00:00:00 | | 2007-10-24 | 7,856,600 | 120.76 | 125.68 | 117.04 | 121.81 | 00:00:00 | | 2007-10-25 | 5,067,100 | 123.30 | 123.50 | 116.73 | 118.14 | 00:00:00 | | 2007-10-26 | 4,045,100 | 119.97 | 120.91 | 116.50 | 117.15 | 00:00:00 | | 2007-10-29 | 5,741,100 | 119.18 | 124.29 | 117.30 | 123.80 | 00:00:00 | | 2007-10-30 | 6,248,500 | 122.99 | 124.75 | 120.32 | 120.48 | 00:00:00 | | 2007-10-31 | 22,994,900 | 112.00 | 116.00 | 106.88 | 107.40 | 00:00:00 | | 2007-11-01 | 15,504,800 | 104.41 | 105.38 | 97.64 | 100.01 | 00:00:00 | | 2007-11-02 | 7,069,600 | 100.32 | 102.00 | 97.14 | 98.44 | 00:00:00 | | 2007-11-05 | 6,764,200 | 97.37 | 97.95 | 93.90 | 95.08 | 00:00:00 | | 2007-11-06 | 6,007,100 | 96.50 | 101.18 | 95.27 | 100.56 | 00:00:00 | | 2007-11-07 | 11,304,900 | 96.14 | 96.68 | 88.89 | 89.34 | 00:00:00 | | 2007-11-08 | 9,037,500 | 90.28 | 92.50 | 83.05 | 85.68 | 00:00:00 | | 2007-11-09 | 5,722,000 | 84.00 | 88.80 | 83.42 | 85.85 | 00:00:00 | | 2007-11-12 | 5,167,600 | 86.72 | 87.41 | 80.54 | 82.32 | 00:00:00 | | 2007-11-13 | 4,385,600 | 84.00 | 86.40 | 83.55 | 86.06 | 00:00:00 | | 2007-11-14 | 3,739,800 | 88.45 | 88.87 | 85.40 | 85.60 | 00:00:00 | | 2007-11-15 | 3,778,000 | 87.87 | 88.73 | 82.40 | 84.00 | 00:00:00 | | 2007-11-16 | 22,014,900 | 101.89 | 102.08 | 93.57 | 97.51 | 00:00:00 | | 2007-11-19 | 5,923,900 | 99.00 | 99.25 | 92.51 | 93.52 | 00:00:00 | | 2007-11-20 | 3,931,200 | 94.37 | 96.89 | 91.08 | 93.59 | 00:00:00 | | 2007-11-21 | 3,118,700 | 91.28 | 93.80 | 89.80 | 91.20 | 00:00:00 | | 2007-11-23 | 1,658,600 | 93.40 | 93.50 | 90.26 | 91.86 | 00:00:00 | | 2007-11-26 | 9,949,400 | 94.07 | 101.00 | 94.05 | 96.71 | 00:00:00 | | 2007-11-27 | 8,535,200 | 98.70 | 104.70 | 97.13 | 103.00 | 00:00:00 | | 2007-11-28 | 6,778,000 | 106.12 | 108.24 | 105.50 | 107.95 | 00:00:00 | | 2007-11-29 | 5,065,900 | 107.99 | 109.25 | 104.81 | 106.08 | 00:00:00 | | 2007-11-30 | 4,608,900 | 108.95 | 108.96 | 106.36 | 107.35 | 00:00:00 | | 2007-12-03 | 3,548,200 | 106.36 | 106.83 | 102.07 | 104.03 | 00:00:00 | | 2007-12-04 | 5,668,300 | 102.10 | 109.10 | 101.56 | 107.18 | 00:00:00 | | 2007-12-05 | 3,874,400 | 109.20 | 110.46 | 107.74 | 108.47 | 00:00:00 | | 2007-12-06 | 2,723,000 | 108.24 | 109.97 | 107.28 | 109.35 | 00:00:00 | | 2007-12-07 | 2,969,900 | 109.85 | 111.97 | 108.50 | 109.23 | 00:00:00 | | 2007-12-10 | 2,438,600 | 110.27 | 112.68 | 109.50 | 111.85 | 00:00:00 | | 2007-12-11 | 4,704,600 | 111.41 | 112.00 | 104.40 | 104.79 | 00:00:00 | | 2007-12-12 | 6,103,900 | 107.82 | 108.54 | 99.44 | 101.73 | 00:00:00 | | 2007-12-13 | 3,424,500 | 99.75 | 105.61 | 99.75 | 105.06 | 00:00:00 | | 2007-12-14 | 2,084,400 | 103.73 | 107.26 | 103.11 | 104.04 | 00:00:00 | | 2007-12-17 | 2,902,400 | 102.51 | 104.90 | 100.95 | 101.82 | 00:00:00 | | 2007-12-18 | 8,491,100 | 102.01 | 102.83 | 91.46 | 94.35 | 00:00:00 | | 2007-12-19 | 3,713,600 | 95.00 | 97.77 | 93.11 | 96.96 | 00:00:00 | | 2007-12-20 | 3,236,800 | 98.51 | 100.30 | 96.50 | 100.11 | 00:00:00 | | 2007-12-21 | 3,727,900 | 102.16 | 103.19 | 100.63 | 102.50 | 00:00:00 | | 2007-12-24 | 1,992,200 | 103.00 | 103.11 | 99.13 | 100.87 | 00:00:00 | | 2007-12-26 | 1,795,800 | 99.69 | 103.50 | 99.55 | 103.32 | 00:00:00 | | 2007-12-27 | 2,046,500 | 102.50 | 102.86 | 100.50 | 100.82 | 00:00:00 | | 2007-12-28 | 2,262,200 | 100.74 | 101.92 | 98.57 | 99.17 | 00:00:00 | | 2007-12-31 | 1,931,900 | 99.06 | 99.42 | 96.80 | 97.00 | 00:00:00 | | 2008-01-02 | 4,711,500 | 94.74 | 95.58 | 91.80 | 92.10 | 00:00:00 | | 2008-01-03 | 5,269,700 | 89.68 | 91.16 | 88.13 | 90.95 | 00:00:00 | | 2008-01-04 | 4,160,300 | 89.40 | 89.86 | 86.77 | 88.45 | 00:00:00 | | 2008-01-07 | 5,538,900 | 89.38 | 91.00 | 85.10 | 85.93 | 00:00:00 | | 2008-01-08 | 6,733,600 | 85.39 | 87.25 | 79.19 | 80.20 | 00:00:00 | | 2008-01-09 | 20,949,000 | 76.58 | 76.80 | 67.50 | 75.99 | 00:00:00 | | 2008-01-10 | 7,172,100 | 76.50 | 79.34 | 74.72 | 78.00 | 00:00:00 | | 2008-01-11 | 6,305,700 | 78.06 | 78.45 | 70.73 | 71.40 | 00:00:00 | | 2008-01-14 | 7,231,600 | 70.41 | 71.90 | 68.59 | 69.99 | 00:00:00 | | 2008-01-15 | 6,939,200 | 68.55 | 69.20 | 65.05 | 65.62 | 00:00:00 | | 2008-01-16 | 8,749,900 | 64.73 | 66.79 | 58.99 | 61.90 | 00:00:00 | | 2008-01-17 | 6,953,300 | 63.01 | 65.31 | 62.50 | 64.15 | 00:00:00 | | 2008-01-18 | 5,767,700 | 65.44 | 67.49 | 62.13 | 62.99 | 00:00:00 | | 2008-01-22 | 6,901,500 | 56.78 | 62.00 | 55.00 | 59.36 | 00:00:00 | | 2008-01-23 | 6,857,900 | 56.90 | 65.42 | 56.87 | 64.60 | 00:00:00 | | 2008-01-24 | 6,216,800 | 67.51 | 69.00 | 66.00 | 67.81 | 00:00:00 | | 2008-01-25 | 4,526,900 | 70.05 | 70.51 | 64.94 | 64.94 | 00:00:00 | | 2008-01-28 | 4,025,400 | 65.09 | 68.26 | 64.35 | 68.22 | 00:00:00 | | 2008-01-29 | 4,406,700 | 69.00 | 70.31 | 67.99 | 70.21 | 00:00:00 | | 2008-01-30 | 4,739,000 | 69.88 | 71.35 | 68.03 | 70.34 | 00:00:00 | | 2008-01-31 | 5,795,400 | 68.81 | 72.91 | 68.55 | 72.15 | 00:00:00 | | 2008-02-01 | 4,445,500 | 73.27 | 73.60 | 68.92 | 70.10 | 00:00:00 | | 2008-02-04 | 2,709,100 | 70.83 | 71.10 | 69.09 | 69.66 | 00:00:00 | | 2008-02-05 | 9,288,200 | 65.96 | 66.23 | 61.82 | 63.78 | 00:00:00 | | 2008-02-06 | 4,907,500 | 64.50 | 66.00 | 63.00 | 63.41 | 00:00:00 | | 2008-02-07 | 5,389,200 | 63.83 | 68.00 | 63.71 | 66.15 | 00:00:00 | | 2008-02-08 | 3,648,700 | 66.10 | 67.94 | 65.00 | 66.81 | 00:00:00 | | 2008-02-11 | 4,129,800 | 67.00 | 67.65 | 64.40 | 66.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
