|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-11 | 4,129,800 | 67.00 | 67.65 | 64.40 | 66.13 | 00:00:00 | 2008-02-12 | 3,390,200 | 66.76 | 67.28 | 64.85 | 65.50 | 00:00:00 | 2008-02-13 | 4,915,600 | 66.20 | 66.95 | 63.04 | 65.65 | 00:00:00 | 2008-02-14 | 3,185,300 | 65.99 | 66.62 | 64.52 | 65.52 | 00:00:00 | 2008-02-15 | 4,675,500 | 64.26 | 66.45 | 63.88 | 66.35 | 00:00:00 | 2008-02-19 | 6,778,000 | 67.77 | 70.44 | 67.51 | 69.50 | 00:00:00 | 2008-02-20 | 26,101,000 | 73.00 | 73.29 | 61.88 | 64.47 | 00:00:00 | 2008-02-21 | 6,728,600 | 65.30 | 65.50 | 62.50 | 62.72 | 00:00:00 | 2008-02-22 | 5,952,600 | 64.00 | 64.41 | 63.00 | 63.59 | 00:00:00 | 2008-02-25 | 5,803,300 | 64.11 | 64.20 | 62.18 | 62.78 | 00:00:00 | 2008-02-26 | 6,770,900 | 62.05 | 62.81 | 59.50 | 61.78 | 00:00:00 | 2008-02-27 | 4,454,900 | 61.45 | 62.19 | 60.29 | 61.19 | 00:00:00 | 2008-02-28 | 3,783,300 | 60.80 | 62.65 | 60.00 | 60.44 | 00:00:00 | 2008-02-29 | 4,369,700 | 59.95 | 60.25 | 58.34 | 58.71 | 00:00:00 | 2008-03-03 | 5,132,900 | 58.60 | 58.83 | 55.45 | 56.83 | 00:00:00 | 2008-03-04 | 4,023,500 | 56.95 | 58.26 | 56.10 | 58.00 | 00:00:00 | 2008-03-05 | 3,407,700 | 58.10 | 58.94 | 56.67 | 57.28 | 00:00:00 | 2008-03-06 | 3,185,600 | 56.99 | 58.00 | 55.90 | 56.03 | 00:00:00 | 2008-03-07 | 3,453,200 | 55.51 | 56.80 | 53.20 | 55.14 | 00:00:00 | 2008-03-10 | 3,791,800 | 54.63 | 54.95 | 52.87 | 53.10 | 00:00:00 | 2008-03-11 | 3,809,300 | 54.74 | 56.23 | 53.45 | 56.23 | 00:00:00 | 2008-03-12 | 6,504,700 | 56.59 | 60.98 | 56.59 | 58.82 | 00:00:00 | 2008-03-13 | 5,194,700 | 57.45 | 59.25 | 55.02 | 58.64 | 00:00:00 | 2008-03-14 | 3,308,400 | 59.05 | 59.53 | 56.30 | 56.97 | 00:00:00 | 2008-03-17 | 3,752,200 | 54.21 | 58.90 | 53.89 | 57.29 | 00:00:00 | 2008-03-18 | 4,447,900 | 58.90 | 61.33 | 58.56 | 61.09 | 00:00:00 | 2008-03-19 | 4,348,100 | 61.22 | 62.38 | 58.78 | 59.16 | 00:00:00 | 2008-03-20 | 2,699,000 | 59.24 | 60.25 | 59.04 | 60.13 | 00:00:00 | 2008-03-24 | 3,074,600 | 60.25 | 62.58 | 60.00 | 62.38 | 00:00:00 | 2008-03-25 | 7,197,100 | 59.49 | 61.11 | 57.70 | 60.18 | 00:00:00 | 2008-03-26 | 2,963,500 | 59.79 | 61.42 | 59.41 | 60.89 | 00:00:00 | 2008-03-27 | 2,320,100 | 60.92 | 60.95 | 58.97 | 58.97 | 00:00:00 | 2008-03-28 | 4,456,900 | 59.19 | 59.19 | 55.87 | 56.08 | 00:00:00 | 2008-03-31 | 5,590,900 | 56.80 | 56.80 | 52.76 | 54.01 | 00:00:00 | 2008-04-01 | 4,981,800 | 55.10 | 55.33 | 52.82 | 54.85 | 00:00:00 | 2008-04-02 | 4,230,600 | 55.85 | 56.94 | 54.50 | 56.41 | 00:00:00 | 2008-04-03 | 24,489,500 | 50.79 | 55.75 | 50.18 | 52.81 | 00:00:00 | 2008-04-04 | 4,802,200 | 53.45 | 55.00 | 52.67 | 54.07 | 00:00:00 | 2008-04-07 | 3,746,600 | 54.62 | 54.82 | 52.52 | 52.70 | 00:00:00 | 2008-04-08 | 12,735,700 | 49.91 | 49.91 | 48.02 | 48.47 | 00:00:00 | 2008-04-09 | 8,080,200 | 48.35 | 48.65 | 45.38 | 45.90 | 00:00:00 | 2008-04-10 | 5,383,400 | 45.77 | 46.96 | 44.70 | 46.56 | 00:00:00 | 2008-04-11 | 4,886,200 | 45.25 | 46.19 | 44.51 | 44.83 | 00:00:00 | 2008-04-14 | 3,524,200 | 44.74 | 45.44 | 44.04 | 44.26 | 00:00:00 | 2008-04-15 | 4,879,600 | 44.41 | 45.09 | 42.01 | 43.01 | 00:00:00 | 2008-04-16 | 4,155,700 | 43.51 | 43.98 | 42.15 | 43.22 | 00:00:00 | 2008-04-17 | 2,937,800 | 43.50 | 44.08 | 42.35 | 42.50 | 00:00:00 | 2008-04-18 | 6,768,300 | 43.64 | 46.66 | 43.08 | 45.46 | 00:00:00 | 2008-04-21 | 3,481,200 | 45.49 | 45.50 | 44.04 | 45.11 | 00:00:00 | 2008-04-22 | 3,240,800 | 44.89 | 44.90 | 43.10 | 43.73 | 00:00:00 | 2008-04-23 | 3,012,800 | 44.25 | 44.90 | 43.77 | 44.52 | 00:00:00 | 2008-04-24 | 3,697,300 | 44.67 | 46.43 | 44.06 | 46.09 | 00:00:00 | 2008-04-25 | 2,593,600 | 46.19 | 46.20 | 45.00 | 46.09 | 00:00:00 | 2008-04-28 | 3,987,100 | 46.17 | 48.10 | 45.51 | 47.41 | 00:00:00 | 2008-04-29 | 4,182,000 | 47.58 | 47.83 | 45.70 | 46.44 | 00:00:00 | 2008-04-30 | 19,915,700 | 43.85 | 44.75 | 39.75 | 40.90 | 00:00:00 | 2008-05-01 | 6,953,200 | 40.40 | 43.24 | 39.81 | 43.12 | 00:00:00 | 2008-05-02 | 5,273,400 | 43.39 | 44.50 | 41.11 | 42.77 | 00:00:00 | 2008-05-05 | 2,894,100 | 42.10 | 42.50 | 41.55 | 42.11 | 00:00:00 | 2008-05-06 | 3,508,500 | 41.74 | 44.10 | 41.55 | 43.85 | 00:00:00 | 2008-05-07 | 2,406,500 | 44.40 | 44.50 | 42.79 | 42.89 | 00:00:00 | 2008-05-08 | 2,414,100 | 42.96 | 43.28 | 41.87 | 42.32 | 00:00:00 | 2008-05-09 | 2,097,100 | 42.13 | 42.78 | 41.68 | 42.08 | 00:00:00 | 2008-05-12 | 2,514,900 | 42.46 | 43.22 | 42.15 | 43.12 | 00:00:00 | 2008-05-13 | 2,223,600 | 43.26 | 43.89 | 42.92 | 43.70 | 00:00:00 | 2008-05-14 | 3,960,800 | 43.99 | 44.94 | 43.85 | 44.79 | 00:00:00 | 2008-05-15 | 3,767,900 | 44.99 | 47.20 | 44.83 | 47.20 | 00:00:00 | 2008-05-16 | 6,314,600 | 47.37 | 50.49 | 47.30 | 50.02 | 00:00:00 | 2008-05-19 | 4,498,600 | 49.32 | 49.33 | 47.09 | 47.35 | 00:00:00 | 2008-05-20 | 3,204,800 | 47.51 | 48.50 | 46.78 | 47.37 | 00:00:00 | 2008-05-21 | 4,330,900 | 46.65 | 46.99 | 45.20 | 45.90 | 00:00:00 | 2008-05-22 | 1,760,500 | 45.92 | 46.70 | 45.63 | 46.28 | 00:00:00 | 2008-05-23 | 2,416,400 | 46.32 | 48.06 | 45.72 | 47.73 | 00:00:00 | 2008-05-27 | 2,446,600 | 47.55 | 47.79 | 45.80 | 47.50 | 00:00:00 | 2008-05-28 | 2,234,400 | 47.30 | 47.34 | 45.50 | 46.22 | 00:00:00 | 2008-05-29 | 2,879,200 | 46.44 | 47.95 | 46.44 | 47.58 | 00:00:00 | 2008-05-30 | 2,634,800 | 47.52 | 48.93 | 46.90 | 48.65 | 00:00:00 | 2008-06-02 | 2,889,000 | 48.44 | 50.57 | 48.02 | 50.57 | 00:00:00 | 2008-06-03 | 6,728,800 | 51.00 | 54.91 | 50.92 | 52.87 | 00:00:00 | 2008-06-04 | 3,621,900 | 52.98 | 55.50 | 52.11 | 53.94 | 00:00:00 | 2008-06-05 | 3,630,800 | 54.04 | 54.25 | 51.02 | 52.68 | 00:00:00 | 2008-06-06 | 4,503,100 | 51.94 | 52.68 | 49.26 | 51.34 | 00:00:00 | 2008-06-09 | 3,418,700 | 51.76 | 51.94 | 48.57 | 49.59 | 00:00:00 | 2008-06-10 | 3,970,500 | 48.80 | 48.80 | 46.50 | 46.80 | 00:00:00 | 2008-06-11 | 2,709,700 | 46.66 | 47.70 | 44.90 | 45.14 | 00:00:00 | 2008-06-12 | 2,605,000 | 45.91 | 45.92 | 45.00 | 45.20 | 00:00:00 | 2008-06-13 | 2,859,200 | 45.39 | 46.30 | 44.55 | 44.91 | 00:00:00 | 2008-06-16 | 2,907,700 | 45.20 | 46.11 | 44.50 | 45.85 | 00:00:00 | 2008-06-17 | 3,755,700 | 46.60 | 46.68 | 43.40 | 43.48 | 00:00:00 | 2008-06-18 | 3,507,100 | 43.21 | 44.00 | 42.96 | 43.09 | 00:00:00 | 2008-06-19 | 2,779,800 | 43.43 | 44.92 | 42.50 | 44.47 | 00:00:00 | 2008-06-20 | 2,391,500 | 44.67 | 44.83 | 43.17 | 43.49 | 00:00:00 | 2008-06-23 | 1,704,100 | 43.86 | 43.90 | 42.52 | 42.62 | 00:00:00 | 2008-06-24 | 2,605,600 | 42.48 | 43.89 | 41.37 | 43.19 | 00:00:00 | 2008-06-25 | 1,605,600 | 43.33 | 44.04 | 43.02 | 43.67 | 00:00:00 | 2008-06-26 | 2,333,100 | 42.55 | 43.47 | 42.07 | 42.69 | 00:00:00 | 2008-06-27 | 3,357,200 | 42.49 | 44.12 | 42.42 | 44.12 | 00:00:00 | 2008-06-30 | 2,361,600 | 44.26 | 44.56 | 42.57 | 42.84 | 00:00:00 | 2008-07-01 | 1,860,800 | 42.05 | 43.00 | 41.71 | 42.94 | 00:00:00 | 2008-07-02 | 2,287,400 | 43.00 | 44.03 | 42.51 | 42.67 | 00:00:00 | 2008-07-03 | 1,445,900 | 42.52 | 42.55 | 41.74 | 41.95 | 00:00:00 | 2008-07-07 | 1,710,300 | 42.01 | 43.22 | 41.79 | 42.59 | 00:00:00 | 2008-07-08 | 2,960,000 | 42.43 | 45.10 | 41.88 | 44.10 | 00:00:00 | 2008-07-09 | 2,448,400 | 44.00 | 45.13 | 42.31 | 42.67 | 00:00:00 | 2008-07-10 | 2,273,300 | 42.52 | 43.74 | 41.90 | 43.67 | 00:00:00 | 2008-07-11 | 3,127,700 | 43.37 | 43.88 | 41.94 | 42.66 | 00:00:00 | 2008-07-14 | 1,891,100 | 43.10 | 43.99 | 41.76 | 42.05 | 00:00:00 | 2008-07-15 | 2,845,500 | 41.90 | 44.80 | 41.69 | 43.17 | 00:00:00 | 2008-07-16 | 3,540,000 | 43.50 | 46.90 | 43.18 | 46.49 | 00:00:00 | 2008-07-17 | 2,160,200 | 46.25 | 47.80 | 45.33 | 46.63 | 00:00:00 | 2008-07-18 | 1,831,900 | 47.19 | 47.19 | 44.99 | 45.04 | 00:00:00 | 2008-07-21 | 4,050,500 | 44.90 | 46.88 | 43.71 | 46.59 | 00:00:00 | 2008-07-22 | 3,720,300 | 46.60 | 49.46 | 45.63 | 48.70 | 00:00:00 | 2008-07-23 | 2,889,300 | 48.95 | 49.89 | 46.82 | 48.13 | 00:00:00 | 2008-07-24 | 1,772,800 | 47.62 | 48.20 | 46.55 | 47.07 | 00:00:00 | 2008-07-25 | 1,793,000 | 47.10 | 47.75 | 46.49 | 46.84 | 00:00:00 | 2008-07-28 | 2,128,200 | 46.70 | 47.98 | 45.21 | 45.96 | 00:00:00 | 2008-07-29 | 4,121,700 | 46.06 | 47.21 | 44.62 | 45.06 | 00:00:00 | 2008-07-30 | 16,912,800 | 40.37 | 40.99 | 34.51 | 35.19 | 00:00:00 | 2008-07-31 | 5,978,800 | 34.67 | 36.80 | 34.66 | 35.67 | 00:00:00 | 2008-08-01 | 3,340,200 | 35.96 | 36.05 | 34.02 | 34.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|