|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-29 | 2,344,500 | 30.46 | 30.88 | 29.09 | 29.26 | 00:00:00 | | 2010-06-30 | 1,947,900 | 29.42 | 30.19 | 29.10 | 29.18 | 00:00:00 | | 2010-07-01 | 1,490,100 | 29.14 | 30.00 | 28.76 | 29.80 | 00:00:00 | | 2010-07-02 | 1,881,000 | 28.91 | 29.72 | 28.79 | 29.27 | 00:00:00 | | 2010-07-06 | 1,339,400 | 29.53 | 29.60 | 28.65 | 28.94 | 00:00:00 | | 2010-07-07 | 1,667,900 | 28.28 | 30.00 | 28.08 | 29.93 | 00:00:00 | | 2010-07-08 | 913,300 | 29.93 | 30.36 | 29.84 | 30.30 | 00:00:00 | | 2010-07-09 | 743,800 | 30.20 | 30.62 | 30.01 | 30.34 | 00:00:00 | | 2010-07-12 | 1,588,700 | 30.18 | 30.18 | 29.10 | 29.33 | 00:00:00 | | 2010-07-13 | 954,100 | 29.53 | 30.46 | 29.53 | 30.30 | 00:00:00 | | 2010-07-14 | 736,000 | 30.36 | 30.47 | 30.00 | 30.24 | 00:00:00 | | 2010-07-15 | 916,600 | 30.14 | 30.48 | 29.91 | 30.29 | 00:00:00 | | 2010-07-16 | 1,453,500 | 30.32 | 30.32 | 29.50 | 29.66 | 00:00:00 | | 2010-07-19 | 659,000 | 29.83 | 30.00 | 29.51 | 29.91 | 00:00:00 | | 2010-07-20 | 1,175,200 | 29.45 | 30.15 | 29.23 | 30.11 | 00:00:00 | | 2010-07-21 | 875,000 | 30.25 | 30.29 | 29.27 | 29.30 | 00:00:00 | | 2010-07-22 | 1,008,500 | 29.59 | 30.55 | 29.41 | 30.00 | 00:00:00 | | 2010-07-23 | 651,500 | 29.97 | 30.75 | 29.64 | 30.71 | 00:00:00 | | 2010-07-26 | 698,600 | 30.71 | 31.00 | 30.26 | 30.73 | 00:00:00 | | 2010-07-27 | 1,357,400 | 30.85 | 30.90 | 30.26 | 30.44 | 00:00:00 | | 2010-07-28 | 696,400 | 30.33 | 30.50 | 29.67 | 29.75 | 00:00:00 | | 2010-07-29 | 2,146,200 | 30.20 | 30.20 | 28.00 | 28.55 | 00:00:00 | | 2010-07-30 | 3,393,000 | 28.12 | 28.56 | 27.62 | 28.51 | 00:00:00 | | 2010-08-02 | 1,696,000 | 28.73 | 29.38 | 28.56 | 29.22 | 00:00:00 | | 2010-08-03 | 2,561,600 | 29.04 | 29.91 | 28.90 | 29.35 | 00:00:00 | | 2010-08-04 | 4,826,900 | 30.36 | 31.03 | 28.69 | 29.02 | 00:00:00 | | 2010-08-05 | 2,084,800 | 28.80 | 30.01 | 28.65 | 29.99 | 00:00:00 | | 2010-08-06 | 1,961,900 | 29.63 | 30.33 | 29.27 | 30.24 | 00:00:00 | | 2010-08-09 | 1,077,200 | 30.28 | 30.96 | 30.05 | 30.81 | 00:00:00 | | 2010-08-10 | 1,361,700 | 30.58 | 31.32 | 29.33 | 29.59 | 00:00:00 | | 2010-08-11 | 3,492,000 | 29.00 | 29.00 | 27.54 | 27.96 | 00:00:00 | | 2010-08-12 | 1,597,700 | 27.83 | 28.57 | 27.61 | 28.00 | 00:00:00 | | 2010-08-13 | 2,179,000 | 27.80 | 28.02 | 27.03 | 27.05 | 00:00:00 | | 2010-08-16 | 2,338,900 | 26.91 | 27.27 | 26.57 | 26.84 | 00:00:00 | | 2010-08-17 | 2,076,600 | 27.04 | 28.14 | 27.04 | 27.68 | 00:00:00 | | 2010-08-18 | 1,109,200 | 27.56 | 28.11 | 27.14 | 27.91 | 00:00:00 | | 2010-08-19 | 1,243,100 | 27.68 | 27.90 | 27.00 | 27.41 | 00:00:00 | | 2010-08-20 | 1,247,300 | 27.27 | 27.50 | 26.74 | 27.44 | 00:00:00 | | 2010-08-23 | 822,200 | 27.51 | 27.72 | 27.05 | 27.11 | 00:00:00 | | 2010-08-24 | 1,160,300 | 26.79 | 27.10 | 26.51 | 26.55 | 00:00:00 | | 2010-08-25 | 1,417,000 | 26.19 | 27.45 | 26.11 | 27.33 | 00:00:00 | | 2010-08-26 | 1,158,400 | 27.39 | 27.53 | 26.75 | 26.76 | 00:00:00 | | 2010-08-27 | 1,173,900 | 26.90 | 27.22 | 26.58 | 27.12 | 00:00:00 | | 2010-08-30 | 709,700 | 26.98 | 27.21 | 26.62 | 26.65 | 00:00:00 | | 2010-08-31 | 1,446,300 | 26.46 | 26.80 | 26.26 | 26.61 | 00:00:00 | | 2010-09-01 | 1,983,900 | 27.14 | 28.14 | 27.14 | 27.67 | 00:00:00 | | 2010-09-02 | 1,108,500 | 27.63 | 27.64 | 27.20 | 27.63 | 00:00:00 | | 2010-09-03 | 1,051,400 | 28.00 | 28.54 | 27.82 | 28.40 | 00:00:00 | | 2010-09-07 | 983,900 | 28.32 | 28.39 | 27.63 | 27.77 | 00:00:00 | | 2010-09-08 | 859,200 | 27.78 | 28.20 | 27.75 | 27.88 | 00:00:00 | | 2010-09-09 | 835,400 | 28.11 | 28.19 | 27.80 | 27.99 | 00:00:00 | | 2010-09-10 | 694,400 | 28.13 | 28.38 | 27.63 | 27.82 | 00:00:00 | | 2010-09-13 | 1,999,700 | 28.20 | 29.98 | 27.99 | 29.76 | 00:00:00 | | 2010-09-14 | 1,045,700 | 29.60 | 29.99 | 29.39 | 29.83 | 00:00:00 | | 2010-09-15 | 985,100 | 29.80 | 29.97 | 29.49 | 29.68 | 00:00:00 | | 2010-09-16 | 925,300 | 29.69 | 30.15 | 29.46 | 29.68 | 00:00:00 | | 2010-09-17 | 1,535,100 | 29.71 | 29.93 | 29.43 | 29.64 | 00:00:00 | | 2010-09-20 | 1,808,300 | 30.29 | 31.00 | 29.75 | 30.88 | 00:00:00 | | 2010-09-21 | 1,056,900 | 30.85 | 30.85 | 29.90 | 30.14 | 00:00:00 | | 2010-09-22 | 870,300 | 30.50 | 30.50 | 29.66 | 29.83 | 00:00:00 | | 2010-09-23 | 918,600 | 29.59 | 30.35 | 29.49 | 30.30 | 00:00:00 | | 2010-09-24 | 1,528,800 | 30.70 | 31.86 | 30.56 | 31.60 | 00:00:00 | | 2010-09-27 | 867,200 | 31.48 | 31.49 | 30.56 | 30.68 | 00:00:00 | | 2010-09-28 | 1,141,500 | 30.70 | 30.93 | 29.71 | 30.68 | 00:00:00 | | 2010-09-29 | 1,137,900 | 30.41 | 30.79 | 30.19 | 30.64 | 00:00:00 | | 2010-09-30 | 1,437,800 | 30.83 | 31.00 | 30.15 | 30.35 | 00:00:00 | | 2010-10-01 | 950,200 | 30.79 | 30.95 | 29.95 | 29.98 | 00:00:00 | | 2010-10-04 | 1,167,000 | 30.00 | 30.19 | 29.19 | 29.73 | 00:00:00 | | 2010-10-05 | 1,364,800 | 30.03 | 30.89 | 29.93 | 30.19 | 00:00:00 | | 2010-10-06 | 1,532,200 | 30.06 | 30.29 | 29.60 | 30.10 | 00:00:00 | | 2010-10-07 | 764,300 | 30.14 | 30.50 | 30.08 | 30.32 | 00:00:00 | | 2010-10-08 | 753,900 | 30.13 | 30.72 | 30.00 | 30.51 | 00:00:00 | | 2010-10-11 | 473,500 | 30.46 | 30.47 | 30.15 | 30.29 | 00:00:00 | | 2010-10-12 | 857,800 | 30.15 | 30.86 | 29.70 | 30.79 | 00:00:00 | | 2010-10-13 | 971,100 | 30.89 | 31.50 | 30.51 | 31.40 | 00:00:00 | | 2010-10-14 | 2,761,600 | 30.97 | 32.85 | 30.77 | 31.49 | 00:00:00 | | 2010-10-15 | 1,185,600 | 31.72 | 31.76 | 30.89 | 31.40 | 00:00:00 | | 2010-10-18 | 1,030,400 | 31.24 | 31.30 | 30.70 | 31.07 | 00:00:00 | | 2010-10-19 | 807,900 | 30.74 | 31.30 | 30.40 | 30.88 | 00:00:00 | | 2010-10-20 | 1,000,700 | 31.04 | 31.59 | 30.83 | 31.51 | 00:00:00 | | 2010-10-21 | 1,185,400 | 31.61 | 31.70 | 30.74 | 31.05 | 00:00:00 | | 2010-10-22 | 1,128,900 | 31.05 | 31.94 | 30.80 | 31.92 | 00:00:00 | | 2010-10-25 | 1,306,000 | 32.03 | 32.35 | 31.83 | 32.05 | 00:00:00 | | 2010-10-26 | 5,034,500 | 32.10 | 34.97 | 31.50 | 34.00 | 00:00:00 | | 2010-10-27 | 1,593,900 | 33.59 | 33.97 | 33.13 | 33.62 | 00:00:00 | | 2010-10-28 | 1,074,100 | 33.62 | 33.64 | 32.71 | 32.83 | 00:00:00 | | 2010-10-29 | 1,177,600 | 32.68 | 33.24 | 32.68 | 32.84 | 00:00:00 | | 2010-11-01 | 1,624,800 | 33.55 | 33.79 | 33.01 | 33.35 | 00:00:00 | | 2010-11-02 | 1,849,800 | 33.43 | 33.64 | 32.84 | 33.01 | 00:00:00 | | 2010-11-03 | 7,291,600 | 29.89 | 33.52 | 29.70 | 31.26 | 00:00:00 | | 2010-11-04 | 3,187,700 | 31.75 | 32.24 | 31.43 | 31.86 | 00:00:00 | | 2010-11-05 | 2,659,200 | 31.71 | 31.87 | 30.87 | 31.17 | 00:00:00 | | 2010-11-08 | 2,295,400 | 30.98 | 31.10 | 30.35 | 30.49 | 00:00:00 | | 2010-11-09 | 2,165,500 | 30.39 | 30.45 | 29.86 | 30.01 | 00:00:00 | | 2010-11-10 | 1,082,900 | 29.96 | 30.27 | 29.80 | 29.99 | 00:00:00 | | 2010-11-11 | 2,012,200 | 29.62 | 29.77 | 29.25 | 29.35 | 00:00:00 | | 2010-11-12 | 1,717,200 | 29.25 | 29.71 | 29.17 | 29.66 | 00:00:00 | | 2010-11-15 | 1,390,200 | 29.75 | 30.00 | 29.51 | 29.56 | 00:00:00 | | 2010-11-16 | 1,305,100 | 29.27 | 29.68 | 29.00 | 29.14 | 00:00:00 | | 2010-11-17 | 1,126,800 | 29.12 | 29.39 | 29.00 | 29.36 | 00:00:00 | | 2010-11-18 | 1,873,400 | 29.54 | 29.64 | 28.80 | 28.85 | 00:00:00 | | 2010-11-19 | 1,189,800 | 28.79 | 29.13 | 28.76 | 28.84 | 00:00:00 | | 2010-11-22 | 1,194,800 | 28.84 | 29.01 | 28.57 | 28.84 | 00:00:00 | | 2010-11-23 | 937,800 | 28.56 | 28.79 | 28.49 | 28.52 | 00:00:00 | | 2010-11-24 | 774,200 | 28.71 | 29.44 | 28.71 | 29.40 | 00:00:00 | | 2010-11-26 | 341,200 | 29.08 | 29.26 | 28.85 | 29.16 | 00:00:00 | | 2010-11-29 | 959,900 | 29.08 | 29.30 | 28.68 | 29.18 | 00:00:00 | | 2010-11-30 | 1,882,300 | 28.87 | 29.06 | 28.65 | 28.96 | 00:00:00 | | 2010-12-01 | 1,408,600 | 29.29 | 29.98 | 29.29 | 29.90 | 00:00:00 | | 2010-12-02 | 1,157,500 | 29.83 | 30.62 | 29.65 | 30.58 | 00:00:00 | | 2010-12-03 | 2,216,000 | 30.33 | 31.90 | 30.15 | 31.84 | 00:00:00 | | 2010-12-06 | 1,939,900 | 31.67 | 32.00 | 31.45 | 31.68 | 00:00:00 | | 2010-12-07 | 2,439,500 | 31.85 | 31.99 | 30.57 | 30.73 | 00:00:00 | | 2010-12-08 | 1,643,600 | 30.73 | 30.97 | 30.35 | 30.35 | 00:00:00 | | 2010-12-09 | 2,140,300 | 30.27 | 30.61 | 29.80 | 30.00 | 00:00:00 | | 2010-12-10 | 1,664,100 | 30.29 | 30.29 | 29.78 | 30.23 | 00:00:00 | | 2010-12-13 | 1,300,600 | 30.28 | 30.51 | 29.93 | 30.51 | 00:00:00 | | 2010-12-14 | 1,575,600 | 30.52 | 31.42 | 30.46 | 31.32 | 00:00:00 | | 2010-12-15 | 1,575,700 | 31.25 | 31.66 | 31.05 | 31.23 | 00:00:00 | | 2010-12-16 | 1,092,000 | 31.18 | 31.65 | 30.76 | 31.48 | 00:00:00 | | 2010-12-17 | 6,738,900 | 31.27 | 32.43 | 31.22 | 31.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
