|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-23 | 1,418,500 | 17.18 | 18.28 | 16.96 | 17.71 | 00:00:00 | | 2009-01-26 | 1,249,400 | 18.24 | 18.53 | 17.62 | 17.90 | 00:00:00 | | 2009-01-27 | 1,170,800 | 17.81 | 18.36 | 17.76 | 18.26 | 00:00:00 | | 2009-01-28 | 2,053,100 | 18.49 | 19.78 | 18.41 | 19.37 | 00:00:00 | | 2009-01-29 | 1,097,400 | 19.04 | 19.43 | 18.13 | 18.42 | 00:00:00 | | 2009-01-30 | 1,248,900 | 18.54 | 18.69 | 17.39 | 17.53 | 00:00:00 | | 2009-02-02 | 1,275,900 | 17.25 | 17.62 | 16.77 | 17.12 | 00:00:00 | | 2009-02-03 | 1,561,100 | 17.12 | 17.38 | 16.63 | 17.19 | 00:00:00 | | 2009-02-04 | 1,451,300 | 17.30 | 17.78 | 17.30 | 17.44 | 00:00:00 | | 2009-02-05 | 1,917,500 | 17.15 | 18.00 | 16.70 | 17.44 | 00:00:00 | | 2009-02-06 | 1,732,600 | 17.35 | 17.79 | 17.30 | 17.55 | 00:00:00 | | 2009-02-09 | 2,636,600 | 17.50 | 18.16 | 17.50 | 17.78 | 00:00:00 | | 2009-02-10 | 1,744,200 | 17.97 | 18.00 | 16.85 | 17.06 | 00:00:00 | | 2009-02-11 | 1,435,700 | 17.18 | 17.41 | 16.68 | 16.95 | 00:00:00 | | 2009-02-12 | 1,932,200 | 17.52 | 17.70 | 16.93 | 17.65 | 00:00:00 | | 2009-02-13 | 1,509,400 | 17.68 | 17.91 | 17.14 | 17.20 | 00:00:00 | | 2009-02-17 | 1,718,000 | 16.88 | 16.90 | 15.93 | 16.30 | 00:00:00 | | 2009-02-18 | 2,085,900 | 16.30 | 16.66 | 15.83 | 16.29 | 00:00:00 | | 2009-02-19 | 1,341,900 | 16.41 | 16.66 | 15.82 | 15.92 | 00:00:00 | | 2009-02-20 | 2,840,400 | 15.70 | 15.90 | 15.02 | 15.17 | 00:00:00 | | 2009-02-23 | 6,419,400 | 15.81 | 17.68 | 15.81 | 16.28 | 00:00:00 | | 2009-02-24 | 3,710,000 | 16.40 | 17.28 | 16.26 | 17.07 | 00:00:00 | | 2009-02-25 | 2,548,400 | 17.28 | 17.49 | 16.70 | 17.09 | 00:00:00 | | 2009-02-26 | 2,534,700 | 17.13 | 17.55 | 16.97 | 17.10 | 00:00:00 | | 2009-02-27 | 2,793,300 | 17.00 | 17.53 | 16.81 | 17.12 | 00:00:00 | | 2009-03-02 | 2,479,400 | 16.72 | 17.17 | 16.10 | 16.19 | 00:00:00 | | 2009-03-03 | 2,367,300 | 16.40 | 16.93 | 16.22 | 16.49 | 00:00:00 | | 2009-03-04 | 2,893,300 | 16.51 | 17.38 | 16.51 | 17.02 | 00:00:00 | | 2009-03-05 | 2,060,200 | 16.75 | 16.93 | 16.42 | 16.67 | 00:00:00 | | 2009-03-06 | 2,674,500 | 17.03 | 17.03 | 16.48 | 16.88 | 00:00:00 | | 2009-03-09 | 1,875,100 | 16.74 | 17.32 | 16.71 | 16.78 | 00:00:00 | | 2009-03-10 | 3,437,500 | 17.07 | 18.10 | 17.06 | 18.06 | 00:00:00 | | 2009-03-11 | 3,069,300 | 18.07 | 19.01 | 17.68 | 18.86 | 00:00:00 | | 2009-03-12 | 2,752,600 | 18.54 | 20.17 | 18.54 | 20.14 | 00:00:00 | | 2009-03-13 | 2,227,800 | 19.76 | 20.39 | 19.40 | 19.78 | 00:00:00 | | 2009-03-16 | 2,133,700 | 19.75 | 20.46 | 19.30 | 19.72 | 00:00:00 | | 2009-03-17 | 2,097,100 | 19.36 | 20.45 | 19.07 | 20.44 | 00:00:00 | | 2009-03-18 | 2,861,800 | 20.32 | 20.77 | 19.84 | 20.77 | 00:00:00 | | 2009-03-19 | 2,307,400 | 20.80 | 21.00 | 20.56 | 20.96 | 00:00:00 | | 2009-03-20 | 2,265,900 | 21.25 | 21.30 | 19.89 | 20.05 | 00:00:00 | | 2009-03-23 | 2,646,300 | 20.73 | 21.82 | 20.62 | 21.82 | 00:00:00 | | 2009-03-24 | 2,238,700 | 21.87 | 22.00 | 21.19 | 21.52 | 00:00:00 | | 2009-03-25 | 2,793,400 | 21.61 | 22.41 | 21.00 | 21.94 | 00:00:00 | | 2009-03-26 | 3,916,500 | 22.29 | 23.50 | 22.04 | 23.48 | 00:00:00 | | 2009-03-27 | 2,218,900 | 23.03 | 23.33 | 22.44 | 22.49 | 00:00:00 | | 2009-03-30 | 2,478,600 | 22.40 | 22.45 | 20.67 | 21.02 | 00:00:00 | | 2009-03-31 | 1,611,700 | 21.26 | 21.80 | 21.01 | 21.21 | 00:00:00 | | 2009-04-01 | 1,472,500 | 21.44 | 22.18 | 20.66 | 22.07 | 00:00:00 | | 2009-04-02 | 1,973,200 | 22.50 | 23.48 | 22.09 | 23.02 | 00:00:00 | | 2009-04-03 | 940,000 | 23.10 | 23.42 | 22.58 | 23.10 | 00:00:00 | | 2009-04-06 | 2,418,200 | 22.80 | 23.23 | 21.53 | 22.12 | 00:00:00 | | 2009-04-07 | 1,301,600 | 21.56 | 21.79 | 21.12 | 21.27 | 00:00:00 | | 2009-04-08 | 1,760,500 | 20.56 | 21.44 | 20.56 | 21.39 | 00:00:00 | | 2009-04-09 | 2,046,000 | 21.25 | 22.53 | 21.25 | 22.21 | 00:00:00 | | 2009-04-13 | 1,933,000 | 22.14 | 22.21 | 21.61 | 21.87 | 00:00:00 | | 2009-04-14 | 1,838,700 | 21.79 | 22.30 | 21.51 | 22.01 | 00:00:00 | | 2009-04-15 | 1,763,700 | 21.93 | 22.06 | 21.40 | 21.67 | 00:00:00 | | 2009-04-16 | 2,838,200 | 22.00 | 22.39 | 21.69 | 22.12 | 00:00:00 | | 2009-04-17 | 2,619,500 | 21.99 | 22.26 | 21.79 | 22.00 | 00:00:00 | | 2009-04-20 | 1,853,100 | 22.01 | 22.01 | 21.04 | 21.39 | 00:00:00 | | 2009-04-21 | 2,028,400 | 21.27 | 21.98 | 20.95 | 21.86 | 00:00:00 | | 2009-04-22 | 3,198,000 | 21.30 | 22.59 | 21.16 | 22.10 | 00:00:00 | | 2009-04-23 | 1,830,500 | 21.67 | 22.39 | 21.34 | 22.16 | 00:00:00 | | 2009-04-24 | 3,934,800 | 22.31 | 23.98 | 22.10 | 23.66 | 00:00:00 | | 2009-04-27 | 2,741,000 | 23.43 | 23.53 | 23.09 | 23.41 | 00:00:00 | | 2009-04-28 | 1,660,600 | 23.09 | 23.50 | 22.66 | 22.80 | 00:00:00 | | 2009-04-29 | 2,508,900 | 23.04 | 24.52 | 23.02 | 24.18 | 00:00:00 | | 2009-04-30 | 2,796,600 | 24.76 | 25.95 | 24.76 | 25.19 | 00:00:00 | | 2009-05-01 | 1,987,000 | 25.17 | 25.82 | 24.91 | 25.45 | 00:00:00 | | 2009-05-04 | 1,943,600 | 25.61 | 26.29 | 25.46 | 25.99 | 00:00:00 | | 2009-05-05 | 2,963,800 | 26.05 | 26.09 | 25.30 | 25.66 | 00:00:00 | | 2009-05-06 | 9,867,400 | 23.86 | 23.86 | 21.31 | 21.83 | 00:00:00 | | 2009-05-07 | 3,553,500 | 22.07 | 22.47 | 21.52 | 21.84 | 00:00:00 | | 2009-05-08 | 2,703,000 | 22.07 | 22.60 | 21.80 | 22.48 | 00:00:00 | | 2009-05-11 | 2,097,100 | 22.03 | 22.62 | 21.99 | 22.26 | 00:00:00 | | 2009-05-12 | 3,251,000 | 22.62 | 22.62 | 21.23 | 21.27 | 00:00:00 | | 2009-05-13 | 3,605,300 | 21.01 | 21.18 | 20.03 | 20.05 | 00:00:00 | | 2009-05-14 | 1,860,500 | 20.30 | 20.96 | 20.09 | 20.74 | 00:00:00 | | 2009-05-15 | 1,305,700 | 20.64 | 20.92 | 20.36 | 20.74 | 00:00:00 | | 2009-05-18 | 2,363,400 | 20.84 | 20.84 | 20.08 | 20.29 | 00:00:00 | | 2009-05-19 | 3,768,800 | 19.98 | 20.50 | 19.91 | 20.14 | 00:00:00 | | 2009-05-20 | 2,023,200 | 20.10 | 20.55 | 19.94 | 20.19 | 00:00:00 | | 2009-05-21 | 2,521,300 | 20.00 | 20.21 | 19.60 | 19.84 | 00:00:00 | | 2009-05-22 | 1,212,400 | 20.13 | 20.18 | 19.58 | 19.74 | 00:00:00 | | 2009-05-26 | 2,351,200 | 19.41 | 20.88 | 19.40 | 20.86 | 00:00:00 | | 2009-05-27 | 2,476,800 | 20.87 | 20.89 | 20.27 | 20.36 | 00:00:00 | | 2009-05-28 | 1,422,600 | 20.55 | 20.64 | 19.90 | 20.58 | 00:00:00 | | 2009-05-29 | 1,480,500 | 20.34 | 20.88 | 20.34 | 20.86 | 00:00:00 | | 2009-06-01 | 1,836,800 | 21.20 | 22.05 | 21.05 | 21.70 | 00:00:00 | | 2009-06-02 | 2,902,600 | 21.85 | 23.08 | 21.77 | 22.95 | 00:00:00 | | 2009-06-03 | 1,695,400 | 23.08 | 23.08 | 21.98 | 22.17 | 00:00:00 | | 2009-06-04 | 2,895,200 | 22.31 | 23.67 | 22.30 | 23.29 | 00:00:00 | | 2009-06-05 | 1,914,300 | 23.57 | 23.57 | 22.67 | 23.09 | 00:00:00 | | 2009-06-08 | 2,511,000 | 22.84 | 22.99 | 22.40 | 22.76 | 00:00:00 | | 2009-06-09 | 1,754,700 | 22.87 | 23.86 | 22.70 | 23.73 | 00:00:00 | | 2009-06-10 | 1,397,900 | 23.98 | 24.13 | 23.10 | 23.57 | 00:00:00 | | 2009-06-11 | 2,401,900 | 23.00 | 23.66 | 22.74 | 23.25 | 00:00:00 | | 2009-06-12 | 1,456,500 | 23.05 | 23.18 | 22.45 | 22.94 | 00:00:00 | | 2009-06-15 | 2,087,000 | 22.63 | 22.69 | 21.61 | 22.02 | 00:00:00 | | 2009-06-16 | 2,411,300 | 22.19 | 22.67 | 21.78 | 21.81 | 00:00:00 | | 2009-06-17 | 1,526,700 | 21.91 | 22.44 | 21.63 | 22.14 | 00:00:00 | | 2009-06-18 | 2,345,000 | 21.98 | 21.98 | 21.32 | 21.46 | 00:00:00 | | 2009-06-19 | 2,805,300 | 21.84 | 22.53 | 21.66 | 22.27 | 00:00:00 | | 2009-06-22 | 2,064,100 | 22.08 | 22.10 | 21.51 | 21.78 | 00:00:00 | | 2009-06-23 | 1,823,200 | 21.77 | 22.30 | 21.66 | 21.90 | 00:00:00 | | 2009-06-24 | 2,276,700 | 21.60 | 22.47 | 21.60 | 22.28 | 00:00:00 | | 2009-06-25 | 4,648,400 | 20.99 | 22.86 | 20.89 | 22.67 | 00:00:00 | | 2009-06-26 | 3,639,600 | 22.50 | 23.80 | 22.43 | 23.64 | 00:00:00 | | 2009-06-29 | 2,800,100 | 23.65 | 24.21 | 23.44 | 24.16 | 00:00:00 | | 2009-06-30 | 2,956,800 | 23.99 | 24.49 | 23.48 | 23.82 | 00:00:00 | | 2009-07-01 | 2,189,200 | 24.00 | 24.45 | 23.56 | 24.05 | 00:00:00 | | 2009-07-02 | 1,944,700 | 23.90 | 24.05 | 23.36 | 23.72 | 00:00:00 | | 2009-07-06 | 2,391,000 | 23.56 | 23.86 | 23.07 | 23.32 | 00:00:00 | | 2009-07-07 | 2,390,800 | 23.36 | 23.40 | 22.63 | 22.67 | 00:00:00 | | 2009-07-08 | 3,704,200 | 22.60 | 22.94 | 22.20 | 22.89 | 00:00:00 | | 2009-07-09 | 1,928,000 | 22.87 | 23.03 | 22.40 | 22.74 | 00:00:00 | | 2009-07-10 | 1,568,600 | 22.70 | 23.13 | 22.36 | 23.09 | 00:00:00 | | 2009-07-13 | 1,576,800 | 23.11 | 23.15 | 22.35 | 23.14 | 00:00:00 | | 2009-07-14 | 1,765,200 | 23.01 | 23.22 | 22.61 | 22.95 | 00:00:00 | | 2009-07-15 | 3,321,600 | 22.95 | 23.70 | 22.95 | 23.65 | 00:00:00 | | 2009-07-16 | 2,744,400 | 23.62 | 24.90 | 23.60 | 24.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
