|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-16 | 2,744,400 | 23.62 | 24.90 | 23.60 | 24.77 | 00:00:00 | 2009-07-17 | 1,786,200 | 24.40 | 24.88 | 24.40 | 24.60 | 00:00:00 | 2009-07-20 | 1,645,300 | 24.64 | 25.00 | 24.32 | 24.70 | 00:00:00 | 2009-07-21 | 1,360,600 | 24.78 | 24.91 | 24.19 | 24.62 | 00:00:00 | 2009-07-22 | 4,383,700 | 24.63 | 26.75 | 24.63 | 26.39 | 00:00:00 | 2009-07-23 | 3,863,600 | 26.35 | 27.94 | 26.08 | 27.71 | 00:00:00 | 2009-07-24 | 1,861,400 | 27.28 | 27.68 | 26.64 | 27.65 | 00:00:00 | 2009-07-27 | 1,681,400 | 27.50 | 27.80 | 26.96 | 27.42 | 00:00:00 | 2009-07-28 | 1,532,500 | 27.17 | 27.40 | 26.59 | 27.21 | 00:00:00 | 2009-07-29 | 1,505,700 | 27.39 | 27.48 | 26.74 | 26.93 | 00:00:00 | 2009-07-30 | 2,818,400 | 27.36 | 28.48 | 27.11 | 27.22 | 00:00:00 | 2009-07-31 | 1,389,500 | 27.51 | 27.97 | 27.31 | 27.66 | 00:00:00 | 2009-08-03 | 1,943,500 | 27.85 | 28.14 | 27.41 | 27.98 | 00:00:00 | 2009-08-04 | 2,987,000 | 27.88 | 28.27 | 27.06 | 27.18 | 00:00:00 | 2009-08-05 | 14,888,500 | 32.31 | 33.90 | 31.25 | 33.66 | 00:00:00 | 2009-08-06 | 6,000,900 | 32.90 | 33.27 | 30.90 | 31.64 | 00:00:00 | 2009-08-07 | 2,227,800 | 31.93 | 32.46 | 31.65 | 32.31 | 00:00:00 | 2009-08-10 | 2,618,600 | 32.34 | 32.95 | 32.25 | 32.89 | 00:00:00 | 2009-08-11 | 3,025,900 | 32.81 | 33.04 | 32.15 | 32.45 | 00:00:00 | 2009-08-12 | 4,188,800 | 30.96 | 31.91 | 30.63 | 31.27 | 00:00:00 | 2009-08-13 | 3,238,900 | 31.47 | 31.65 | 30.76 | 30.76 | 00:00:00 | 2009-08-14 | 6,410,200 | 30.53 | 30.72 | 28.48 | 28.72 | 00:00:00 | 2009-08-17 | 3,545,600 | 28.40 | 28.45 | 27.72 | 27.95 | 00:00:00 | 2009-08-18 | 3,547,500 | 28.25 | 29.08 | 27.97 | 29.04 | 00:00:00 | 2009-08-19 | 2,854,600 | 28.73 | 29.45 | 28.27 | 29.25 | 00:00:00 | 2009-08-20 | 1,587,000 | 29.20 | 29.58 | 28.89 | 29.47 | 00:00:00 | 2009-08-21 | 2,088,900 | 29.85 | 29.90 | 29.20 | 29.78 | 00:00:00 | 2009-08-24 | 2,102,200 | 30.11 | 30.31 | 29.41 | 29.88 | 00:00:00 | 2009-08-25 | 1,979,400 | 29.87 | 30.75 | 29.87 | 30.45 | 00:00:00 | 2009-08-26 | 6,446,200 | 30.94 | 32.75 | 30.79 | 31.84 | 00:00:00 | 2009-08-27 | 2,406,500 | 32.00 | 32.29 | 31.29 | 32.24 | 00:00:00 | 2009-08-28 | 2,025,400 | 32.38 | 32.71 | 31.74 | 32.32 | 00:00:00 | 2009-08-31 | 2,654,200 | 32.23 | 32.87 | 31.86 | 32.87 | 00:00:00 | 2009-09-01 | 3,725,400 | 32.73 | 33.78 | 31.63 | 31.76 | 00:00:00 | 2009-09-02 | 2,879,500 | 31.68 | 32.07 | 30.83 | 31.86 | 00:00:00 | 2009-09-03 | 2,121,300 | 32.15 | 32.38 | 31.36 | 31.55 | 00:00:00 | 2009-09-04 | 5,743,200 | 31.43 | 32.97 | 31.16 | 32.86 | 00:00:00 | 2009-09-08 | 3,717,800 | 33.26 | 34.36 | 33.15 | 33.91 | 00:00:00 | 2009-09-09 | 5,428,000 | 34.00 | 36.03 | 33.91 | 35.98 | 00:00:00 | 2009-09-10 | 3,685,400 | 35.98 | 36.75 | 35.70 | 36.06 | 00:00:00 | 2009-09-11 | 4,741,900 | 37.84 | 37.84 | 35.83 | 36.18 | 00:00:00 | 2009-09-14 | 3,195,700 | 36.00 | 36.85 | 35.37 | 36.81 | 00:00:00 | 2009-09-15 | 2,146,700 | 36.80 | 37.14 | 35.93 | 36.82 | 00:00:00 | 2009-09-16 | 2,130,800 | 37.50 | 37.70 | 36.86 | 37.23 | 00:00:00 | 2009-09-17 | 1,767,900 | 37.38 | 37.51 | 36.65 | 36.82 | 00:00:00 | 2009-09-18 | 2,217,900 | 37.14 | 37.48 | 36.11 | 36.66 | 00:00:00 | 2009-09-21 | 1,386,300 | 36.50 | 37.13 | 36.11 | 36.80 | 00:00:00 | 2009-09-22 | 1,684,500 | 36.86 | 37.64 | 36.80 | 37.23 | 00:00:00 | 2009-09-23 | 1,508,500 | 37.23 | 37.36 | 36.37 | 36.39 | 00:00:00 | 2009-09-24 | 1,770,200 | 36.51 | 36.65 | 35.08 | 35.17 | 00:00:00 | 2009-09-25 | 1,144,800 | 35.00 | 35.49 | 34.72 | 35.27 | 00:00:00 | 2009-09-28 | 1,608,700 | 35.36 | 36.99 | 35.17 | 36.85 | 00:00:00 | 2009-09-29 | 2,421,900 | 36.94 | 37.68 | 36.68 | 37.57 | 00:00:00 | 2009-09-30 | 2,630,200 | 37.73 | 38.20 | 36.55 | 37.74 | 00:00:00 | 2009-10-01 | 2,305,500 | 37.61 | 37.85 | 35.84 | 36.04 | 00:00:00 | 2009-10-02 | 2,919,600 | 35.34 | 35.48 | 34.50 | 34.99 | 00:00:00 | 2009-10-05 | 1,370,900 | 34.96 | 35.92 | 34.74 | 35.87 | 00:00:00 | 2009-10-06 | 2,517,100 | 35.98 | 37.09 | 35.90 | 36.81 | 00:00:00 | 2009-10-07 | 1,928,000 | 36.67 | 37.23 | 36.36 | 37.11 | 00:00:00 | 2009-10-08 | 1,891,800 | 37.44 | 37.87 | 36.74 | 37.37 | 00:00:00 | 2009-10-09 | 869,700 | 37.33 | 37.70 | 36.72 | 37.64 | 00:00:00 | 2009-10-12 | 1,165,500 | 37.68 | 38.78 | 37.65 | 38.43 | 00:00:00 | 2009-10-13 | 1,327,300 | 38.56 | 38.73 | 38.16 | 38.42 | 00:00:00 | 2009-10-14 | 1,965,400 | 38.76 | 39.65 | 38.71 | 39.58 | 00:00:00 | 2009-10-15 | 1,137,700 | 39.25 | 39.50 | 38.70 | 39.28 | 00:00:00 | 2009-10-16 | 2,745,000 | 39.18 | 39.18 | 37.21 | 37.54 | 00:00:00 | 2009-10-19 | 2,364,000 | 37.54 | 38.96 | 37.41 | 38.84 | 00:00:00 | 2009-10-20 | 1,218,200 | 38.62 | 38.84 | 37.78 | 38.17 | 00:00:00 | 2009-10-21 | 1,999,700 | 38.00 | 39.34 | 38.00 | 38.66 | 00:00:00 | 2009-10-22 | 1,695,100 | 38.84 | 39.25 | 38.35 | 38.98 | 00:00:00 | 2009-10-23 | 2,169,600 | 39.07 | 39.24 | 37.82 | 37.92 | 00:00:00 | 2009-10-26 | 2,532,900 | 38.13 | 39.03 | 38.09 | 38.34 | 00:00:00 | 2009-10-27 | 1,579,800 | 38.42 | 38.92 | 37.44 | 37.78 | 00:00:00 | 2009-10-28 | 11,081,500 | 36.02 | 36.07 | 30.85 | 31.59 | 00:00:00 | 2009-10-29 | 6,150,300 | 30.51 | 31.92 | 30.25 | 30.85 | 00:00:00 | 2009-10-30 | 4,889,800 | 30.44 | 30.77 | 29.63 | 30.26 | 00:00:00 | 2009-11-02 | 4,022,900 | 30.20 | 31.16 | 29.80 | 30.46 | 00:00:00 | 2009-11-03 | 3,821,900 | 30.20 | 31.55 | 30.12 | 31.41 | 00:00:00 | 2009-11-04 | 19,752,900 | 32.96 | 33.23 | 26.54 | 26.84 | 00:00:00 | 2009-11-05 | 6,540,600 | 27.11 | 28.49 | 26.90 | 28.14 | 00:00:00 | 2009-11-06 | 3,078,500 | 27.83 | 28.53 | 27.74 | 28.43 | 00:00:00 | 2009-11-09 | 5,337,300 | 28.52 | 28.79 | 27.63 | 28.12 | 00:00:00 | 2009-11-10 | 3,548,400 | 28.12 | 29.09 | 28.10 | 28.83 | 00:00:00 | 2009-11-11 | 3,084,800 | 28.99 | 29.62 | 28.72 | 29.51 | 00:00:00 | 2009-11-12 | 3,391,300 | 29.85 | 29.96 | 29.23 | 29.91 | 00:00:00 | 2009-11-13 | 2,610,600 | 29.88 | 30.43 | 29.55 | 30.37 | 00:00:00 | 2009-11-16 | 3,848,900 | 30.50 | 31.95 | 30.46 | 31.80 | 00:00:00 | 2009-11-17 | 2,953,500 | 31.75 | 32.38 | 31.60 | 32.33 | 00:00:00 | 2009-11-18 | 2,275,800 | 32.23 | 32.49 | 31.85 | 32.48 | 00:00:00 | 2009-11-19 | 2,874,800 | 32.19 | 32.35 | 30.84 | 31.50 | 00:00:00 | 2009-11-20 | 1,998,700 | 30.98 | 31.51 | 30.49 | 30.86 | 00:00:00 | 2009-11-23 | 1,779,500 | 31.25 | 32.00 | 31.25 | 31.74 | 00:00:00 | 2009-11-24 | 1,575,600 | 31.59 | 31.99 | 31.16 | 31.62 | 00:00:00 | 2009-11-25 | 1,142,300 | 31.70 | 31.95 | 31.58 | 31.83 | 00:00:00 | 2009-11-27 | 871,700 | 30.80 | 31.12 | 30.05 | 31.01 | 00:00:00 | 2009-11-30 | 4,077,800 | 31.10 | 31.21 | 29.22 | 29.88 | 00:00:00 | 2009-12-01 | 3,318,100 | 30.02 | 30.15 | 29.46 | 29.62 | 00:00:00 | 2009-12-02 | 3,107,000 | 29.84 | 30.68 | 29.48 | 29.98 | 00:00:00 | 2009-12-03 | 2,411,600 | 30.10 | 30.64 | 30.10 | 30.40 | 00:00:00 | 2009-12-04 | 2,311,800 | 30.71 | 31.40 | 30.45 | 30.73 | 00:00:00 | 2009-12-07 | 1,438,700 | 30.73 | 30.82 | 30.04 | 30.20 | 00:00:00 | 2009-12-08 | 1,864,500 | 30.00 | 30.37 | 29.48 | 30.03 | 00:00:00 | 2009-12-09 | 3,334,600 | 30.09 | 31.69 | 29.56 | 31.33 | 00:00:00 | 2009-12-10 | 1,988,100 | 31.44 | 31.48 | 30.54 | 30.71 | 00:00:00 | 2009-12-11 | 2,760,300 | 30.86 | 30.86 | 29.41 | 30.45 | 00:00:00 | 2009-12-14 | 986,000 | 30.65 | 31.02 | 30.56 | 30.70 | 00:00:00 | 2009-12-15 | 1,532,700 | 30.59 | 30.89 | 30.35 | 30.54 | 00:00:00 | 2009-12-16 | 1,364,500 | 30.65 | 31.00 | 30.53 | 30.90 | 00:00:00 | 2009-12-17 | 2,178,800 | 30.85 | 31.67 | 30.54 | 31.36 | 00:00:00 | 2009-12-18 | 2,320,700 | 31.44 | 31.85 | 30.84 | 31.14 | 00:00:00 | 2009-12-21 | 1,689,500 | 31.23 | 31.55 | 30.51 | 30.70 | 00:00:00 | 2009-12-22 | 1,664,900 | 30.75 | 31.16 | 30.14 | 30.26 | 00:00:00 | 2009-12-23 | 1,896,100 | 30.10 | 30.87 | 29.93 | 30.40 | 00:00:00 | 2009-12-24 | 517,700 | 30.60 | 30.98 | 30.33 | 30.98 | 00:00:00 | 2009-12-28 | 871,500 | 30.91 | 31.14 | 30.71 | 30.90 | 00:00:00 | 2009-12-29 | 1,027,300 | 30.78 | 31.20 | 30.78 | 31.15 | 00:00:00 | 2009-12-30 | 1,884,600 | 31.43 | 32.17 | 31.12 | 31.52 | 00:00:00 | 2009-12-31 | 1,396,300 | 31.62 | 31.75 | 30.58 | 30.70 | 00:00:00 | 2010-01-04 | 2,098,800 | 31.42 | 32.24 | 30.98 | 32.18 | 00:00:00 | 2010-01-05 | 1,719,300 | 32.16 | 32.63 | 31.74 | 32.26 | 00:00:00 | 2010-01-06 | 1,283,100 | 32.20 | 32.82 | 31.85 | 32.02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|