|
 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 | | 2001-06-04 | 617,800 | 19.92 | 20.08 | 19.25 | 19.88 | 00:00:00 | | 2001-06-05 | 1,325,200 | 19.63 | 21.80 | 19.63 | 20.85 | 00:00:00 | | 2001-06-06 | 1,691,400 | 20.86 | 22.40 | 20.65 | 21.31 | 00:00:00 | | 2001-06-07 | 375,800 | 21.48 | 22.45 | 21.12 | 22.10 | 00:00:00 | | 2001-06-08 | 436,200 | 22.56 | 22.93 | 22.15 | 22.60 | 00:00:00 | | 2001-06-11 | 275,400 | 22.51 | 22.60 | 21.80 | 21.96 | 00:00:00 | | 2001-06-12 | 212,000 | 22.06 | 22.29 | 21.90 | 22.15 | 00:00:00 | | 2001-06-13 | 297,200 | 22.37 | 22.65 | 21.75 | 22.00 | 00:00:00 | | 2001-06-14 | 178,200 | 22.10 | 22.20 | 21.90 | 22.00 | 00:00:00 | | 2001-06-15 | 155,800 | 21.90 | 22.59 | 21.90 | 22.55 | 00:00:00 | | 2001-06-18 | 84,200 | 22.55 | 22.60 | 22.20 | 22.25 | 00:00:00 | | 2001-06-19 | 210,000 | 22.41 | 22.55 | 21.91 | 22.25 | 00:00:00 | | 2001-06-20 | 185,000 | 22.20 | 22.50 | 22.00 | 22.45 | 00:00:00 | | 2001-06-21 | 163,400 | 22.30 | 22.35 | 21.90 | 22.08 | 00:00:00 | | 2001-06-22 | 394,400 | 22.11 | 22.57 | 22.06 | 22.50 | 00:00:00 | | 2001-06-25 | 272,600 | 22.45 | 22.67 | 22.40 | 22.41 | 00:00:00 | | 2001-06-26 | 210,000 | 22.54 | 22.54 | 22.35 | 22.35 | 00:00:00 | | 2001-06-27 | 316,600 | 22.35 | 23.00 | 22.30 | 22.99 | 00:00:00 | | 2001-06-28 | 311,800 | 23.00 | 23.30 | 22.65 | 22.99 | 00:00:00 | | 2001-06-29 | 282,400 | 23.02 | 23.25 | 22.60 | 22.85 | 00:00:00 | | 2001-07-02 | 155,400 | 23.11 | 23.25 | 23.00 | 23.16 | 00:00:00 | | 2001-07-03 | 75,800 | 23.24 | 23.30 | 23.00 | 23.16 | 00:00:00 | | 2001-07-05 | 154,400 | 23.15 | 23.30 | 23.05 | 23.20 | 00:00:00 | | 2001-07-06 | 362,000 | 23.16 | 23.41 | 23.15 | 23.34 | 00:00:00 | | 2001-07-09 | 181,600 | 23.26 | 23.32 | 23.20 | 23.30 | 00:00:00 | | 2001-07-10 | 347,000 | 23.30 | 23.45 | 23.20 | 23.36 | 00:00:00 | | 2001-07-11 | 180,400 | 23.15 | 23.35 | 22.40 | 22.41 | 00:00:00 | | 2001-07-12 | 311,200 | 22.46 | 22.75 | 22.46 | 22.75 | 00:00:00 | | 2001-07-13 | 145,200 | 22.75 | 22.85 | 22.65 | 22.75 | 00:00:00 | | 2001-07-16 | 53,400 | 22.80 | 22.90 | 22.45 | 22.60 | 00:00:00 | | 2001-07-17 | 101,800 | 22.90 | 22.90 | 22.45 | 22.63 | 00:00:00 | | 2001-07-18 | 118,600 | 22.65 | 22.67 | 22.38 | 22.40 | 00:00:00 | | 2001-07-19 | 180,800 | 22.40 | 22.95 | 22.35 | 22.70 | 00:00:00 | | 2001-07-20 | 88,400 | 22.66 | 22.90 | 22.66 | 22.85 | 00:00:00 | | 2001-07-23 | 167,800 | 22.76 | 22.90 | 22.60 | 22.70 | 00:00:00 | | 2001-07-24 | 287,400 | 22.63 | 22.65 | 20.92 | 21.20 | 00:00:00 | | 2001-07-25 | 129,600 | 21.35 | 21.35 | 20.50 | 20.82 | 00:00:00 | | 2001-07-26 | 4,074 | 10.31 | 10.60 | 10.10 | 10.50 | 00:00:00 | | 2001-07-27 | 90,800 | 21.10 | 22.16 | 21.00 | 21.99 | 00:00:00 | | 2001-07-30 | 219,800 | 21.77 | 22.10 | 21.76 | 22.00 | 00:00:00 | | 2001-07-31 | 107,400 | 21.80 | 22.05 | 21.50 | 21.80 | 00:00:00 | | 2001-08-01 | 1,476,000 | 22.16 | 22.50 | 20.20 | 20.56 | 00:00:00 | | 2001-08-02 | 1,024,200 | 20.60 | 20.60 | 19.65 | 19.72 | 00:00:00 | | 2001-08-03 | 530,400 | 19.81 | 19.85 | 18.75 | 19.19 | 00:00:00 | | 2001-08-06 | 833,600 | 19.33 | 19.82 | 19.16 | 19.82 | 00:00:00 | | 2001-08-07 | 136,000 | 19.92 | 19.92 | 19.76 | 19.79 | 00:00:00 | | 2001-08-08 | 142,200 | 19.84 | 19.84 | 19.40 | 19.55 | 00:00:00 | | 2001-08-09 | 491,600 | 19.74 | 19.75 | 19.21 | 19.40 | 00:00:00 | | 2001-08-10 | 185,400 | 19.55 | 19.55 | 19.42 | 19.50 | 00:00:00 | | 2001-08-13 | 1,976,800 | 19.30 | 19.50 | 19.06 | 19.06 | 00:00:00 | | 2001-08-14 | 1,006,000 | 19.06 | 19.50 | 18.95 | 19.10 | 00:00:00 | | 2001-08-15 | 921,600 | 19.08 | 19.70 | 19.05 | 19.29 | 00:00:00 | | 2001-08-16 | 221,400 | 19.31 | 19.32 | 19.10 | 19.18 | 00:00:00 | | 2001-08-17 | 417,200 | 19.06 | 19.09 | 18.95 | 19.05 | 00:00:00 | | 2001-08-20 | 584,200 | 19.10 | 19.10 | 18.90 | 18.95 | 00:00:00 | | 2001-08-21 | 210,400 | 19.00 | 19.29 | 18.82 | 19.02 | 00:00:00 | | 2001-08-22 | 96,400 | 18.91 | 20.09 | 18.90 | 19.84 | 00:00:00 | | 2001-08-23 | 122,000 | 20.05 | 20.71 | 19.70 | 19.70 | 00:00:00 | | 2001-08-24 | 79,000 | 19.65 | 20.35 | 19.65 | 20.01 | 00:00:00 | | 2001-08-27 | 82,800 | 20.24 | 20.26 | 19.70 | 19.70 | 00:00:00 | | 2001-08-28 | 67,000 | 20.25 | 20.25 | 19.50 | 19.63 | 00:00:00 | | 2001-08-29 | 42,000 | 19.95 | 19.95 | 19.63 | 19.90 | 00:00:00 | | 2001-08-30 | 47,800 | 19.95 | 19.97 | 19.75 | 19.75 | 00:00:00 | | 2001-08-31 | 23,400 | 19.82 | 19.95 | 19.75 | 19.85 | 00:00:00 | | 2001-09-04 | 283,800 | 19.94 | 20.40 | 19.82 | 20.05 | 00:00:00 | | 2001-09-05 | 177,200 | 20.17 | 20.45 | 20.05 | 20.17 | 00:00:00 | | 2001-09-06 | 358,600 | 20.00 | 20.80 | 20.00 | 20.20 | 00:00:00 | | 2001-09-07 | 282,600 | 20.12 | 20.50 | 19.70 | 19.70 | 00:00:00 | | 2001-09-10 | 308,600 | 19.71 | 20.07 | 19.26 | 20.00 | 00:00:00 | | 2001-09-17 | 549,200 | 17.84 | 19.50 | 17.84 | 19.00 | 00:00:00 | | 2001-09-18 | 1,371,000 | 19.16 | 19.16 | 17.93 | 18.00 | 00:00:00 | | 2001-09-19 | 688,000 | 18.00 | 18.40 | 16.70 | 16.79 | 00:00:00 | | 2001-09-20 | 941,000 | 14.75 | 15.30 | 14.30 | 14.40 | 00:00:00 | | 2001-09-21 | 1,003,000 | 13.88 | 14.50 | 12.70 | 14.50 | 00:00:00 | | 2001-09-24 | 292,400 | 15.05 | 16.40 | 15.04 | 15.80 | 00:00:00 | | 2001-09-25 | 253,800 | 15.94 | 16.04 | 14.70 | 15.40 | 00:00:00 | | 2001-09-26 | 159,400 | 15.39 | 16.10 | 15.20 | 15.95 | 00:00:00 | | 2001-09-27 | 238,800 | 16.15 | 16.15 | 15.90 | 15.96 | 00:00:00 | | 2001-09-28 | 1,368,400 | 16.10 | 16.20 | 15.96 | 16.11 | 00:00:00 | | 2001-10-01 | 1,061,600 | 16.10 | 16.10 | 15.88 | 15.95 | 00:00:00 | | 2001-10-02 | 1,451,000 | 16.30 | 16.30 | 15.40 | 15.50 | 00:00:00 | | 2001-10-03 | 295,400 | 15.50 | 15.75 | 15.16 | 15.55 | 00:00:00 | | 2001-10-04 | 448,400 | 15.70 | 16.30 | 15.25 | 15.98 | 00:00:00 | | 2001-10-05 | 167,200 | 15.95 | 16.30 | 15.85 | 16.07 | 00:00:00 | | 2001-10-08 | 355,000 | 16.19 | 16.25 | 15.92 | 16.00 | 00:00:00 | | 2001-10-09 | 550,000 | 16.15 | 16.15 | 15.85 | 15.90 | 00:00:00 | | 2001-10-10 | 529,800 | 16.00 | 16.30 | 15.85 | 16.00 | 00:00:00 | | 2001-10-11 | 139,600 | 16.25 | 17.79 | 16.25 | 17.22 | 00:00:00 | | 2001-10-12 | 86,600 | 17.40 | 17.75 | 16.95 | 17.40 | 00:00:00 | | 2001-10-15 | 29,200 | 17.20 | 17.60 | 17.20 | 17.42 | 00:00:00 | | 2001-10-16 | 55,000 | 17.49 | 17.49 | 17.18 | 17.20 | 00:00:00 | | 2001-10-17 | 157,000 | 17.05 | 17.25 | 16.75 | 16.85 | 00:00:00 | | 2001-10-18 | 36,400 | 16.92 | 17.00 | 16.80 | 16.80 | 00:00:00 | | 2001-10-19 | 33,600 | 17.00 | 17.05 | 16.55 | 16.55 | 00:00:00 | | 2001-10-22 | 49,600 | 16.98 | 17.05 | 16.68 | 17.00 | 00:00:00 | | 2001-10-23 | 44,400 | 17.00 | 17.05 | 16.85 | 17.03 | 00:00:00 | | 2001-10-24 | 72,600 | 17.04 | 17.05 | 16.50 | 17.05 | 00:00:00 | | 2001-10-25 | 71,200 | 17.05 | 17.05 | 16.70 | 16.91 | 00:00:00 | | 2001-10-26 | 288,800 | 17.04 | 17.15 | 16.81 | 17.14 | 00:00:00 | | 2001-10-29 | 43,400 | 17.05 | 17.05 | 16.95 | 17.00 | 00:00:00 | | 2001-10-30 | 130,200 | 17.04 | 17.04 | 16.20 | 16.58 | 00:00:00 | | 2001-10-31 | 80,200 | 16.75 | 16.95 | 16.41 | 16.81 | 00:00:00 | | 2001-11-01 | 412,200 | 16.70 | 17.04 | 16.25 | 16.89 | 00:00:00 | | 2001-11-02 | 64,400 | 16.97 | 17.00 | 16.81 | 16.90 | 00:00:00 | | 2001-11-05 | 100,000 | 17.02 | 17.05 | 16.70 | 16.79 | 00:00:00 | | 2001-11-06 | 53,000 | 16.86 | 17.01 | 16.50 | 16.85 | 00:00:00 | | 2001-11-07 | 37,800 | 16.99 | 17.04 | 16.87 | 16.95 | 00:00:00 | | 2001-11-08 | 125,000 | 17.00 | 17.20 | 16.82 | 16.82 | 00:00:00 | | 2001-11-09 | 35,000 | 16.98 | 16.98 | 16.80 | 16.95 | 00:00:00 | | 2001-11-12 | 107,000 | 16.91 | 16.96 | 16.77 | 16.85 | 00:00:00 | | 2001-11-13 | 310,200 | 17.10 | 17.10 | 16.80 | 17.05 | 00:00:00 | | 2001-11-14 | 270,600 | 17.05 | 17.05 | 16.52 | 16.57 | 00:00:00 | | 2001-11-15 | 152,600 | 17.00 | 17.05 | 16.45 | 16.89 | 00:00:00 | | 2001-11-16 | 232,600 | 16.97 | 17.10 | 16.51 | 17.05 | 00:00:00 | | 2001-11-19 | 125,800 | 17.05 | 17.10 | 16.90 | 17.04 | 00:00:00 | | 2001-11-20 | 46,200 | 17.00 | 17.04 | 16.50 | 17.00 | 00:00:00 | | 2001-11-21 | 122,200 | 16.80 | 17.04 | 16.75 | 16.89 | 00:00:00 | | 2001-11-23 | 29,800 | 16.71 | 17.00 | 16.71 | 16.93 | 00:00:00 | | 2001-11-26 | 341,800 | 17.00 | 17.20 | 16.45 | 17.20 | 00:00:00 | | 2001-11-27 | 131,200 | 17.05 | 17.30 | 17.00 | 17.10 | 00:00:00 | | 2001-11-28 | 147,400 | 17.06 | 17.25 | 17.03 | 17.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
