|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-09-06 | 2,082,000 | 42.51 | 42.51 | 41.46 | 41.77 | 00:00:00 | | 2013-09-09 | 1,667,400 | 41.98 | 42.22 | 41.80 | 42.14 | 00:00:00 | | 2013-09-10 | 1,568,300 | 42.32 | 42.77 | 42.30 | 42.65 | 00:00:00 | | 2013-09-11 | 1,876,200 | 42.71 | 43.61 | 42.67 | 43.23 | 00:00:00 | | 2013-09-16 | 953,100 | 43.16 | 43.29 | 42.84 | 43.12 | 00:00:00 | | 2013-09-20 | 4,374,800 | 45.02 | 45.02 | 43.51 | 43.61 | 00:00:00 | | 2013-09-23 | 1,352,500 | 43.62 | 43.83 | 42.93 | 43.55 | 00:00:00 | | 2013-09-24 | 1,610,100 | 43.63 | 44.58 | 43.01 | 44.04 | 00:00:00 | | 2013-09-25 | 2,710,300 | 44.24 | 46.34 | 44.01 | 45.17 | 00:00:00 | | 2013-09-26 | 1,404,500 | 45.29 | 45.61 | 44.70 | 45.42 | 00:00:00 | | 2013-09-27 | 860,900 | 45.18 | 45.32 | 44.83 | 45.19 | 00:00:00 | | 2013-09-30 | 1,407,000 | 44.77 | 45.21 | 44.52 | 45.19 | 00:00:00 | | 2013-10-01 | 1,713,800 | 45.06 | 46.33 | 45.00 | 46.31 | 00:00:00 | | 2013-10-02 | 2,301,700 | 45.84 | 47.25 | 45.25 | 47.20 | 00:00:00 | | 2013-10-03 | 2,167,000 | 47.20 | 47.27 | 46.22 | 47.07 | 00:00:00 | | 2013-10-04 | 1,328,300 | 47.13 | 47.56 | 46.75 | 47.13 | 00:00:00 | | 2013-10-08 | 1,031,900 | 46.68 | 47.03 | 46.04 | 46.07 | 00:00:00 | | 2013-10-09 | 992,200 | 46.43 | 46.65 | 45.88 | 46.06 | 00:00:00 | | 2013-10-10 | 1,442,500 | 46.46 | 47.98 | 46.40 | 47.56 | 00:00:00 | | 2013-10-11 | 967,500 | 47.30 | 47.63 | 47.10 | 47.61 | 00:00:00 | | 2013-10-15 | 1,047,600 | 47.38 | 47.66 | 46.82 | 47.22 | 00:00:00 | | 2013-10-16 | 1,619,600 | 47.60 | 50.00 | 47.21 | 48.71 | 00:00:00 | | 2013-10-17 | 882,800 | 48.49 | 48.90 | 48.29 | 48.54 | 00:00:00 | | 2013-10-18 | 997,600 | 48.56 | 48.93 | 48.24 | 48.86 | 00:00:00 | | 2013-10-21 | 1,124,200 | 48.90 | 49.11 | 48.86 | 49.04 | 00:00:00 | | 2013-10-24 | 511,100 | 48.77 | 49.10 | 48.65 | 48.83 | 00:00:00 | | 2013-10-25 | 767,100 | 48.94 | 49.00 | 48.57 | 48.90 | 00:00:00 | | 2013-10-29 | 1,408,800 | 48.05 | 48.35 | 47.80 | 48.07 | 00:00:00 | | 2013-10-30 | 2,542,200 | 50.00 | 50.39 | 47.63 | 48.27 | 00:00:00 | | 2013-11-05 | 1,289,500 | 47.71 | 48.10 | 47.47 | 47.99 | 00:00:00 | | 2013-11-06 | 874,400 | 48.08 | 48.09 | 47.39 | 47.95 | 00:00:00 | | 2013-11-18 | 703,500 | 47.71 | 47.98 | 47.10 | 47.23 | 00:00:00 | | 2013-11-22 | 746,100 | 48.10 | 48.25 | 48.00 | 48.08 | 00:00:00 | | 2013-11-25 | 937,400 | 48.25 | 48.46 | 47.83 | 48.34 | 00:00:00 | | 2013-11-26 | 1,369,700 | 47.88 | 49.15 | 47.73 | 48.82 | 00:00:00 | | 2013-11-27 | 657,800 | 49.08 | 49.26 | 48.48 | 48.74 | 00:00:00 | | 2013-11-29 | 356,100 | 48.76 | 49.00 | 48.40 | 48.56 | 00:00:00 | | 2013-12-05 | 722,000 | 47.08 | 47.98 | 47.08 | 47.88 | 00:00:00 | | 2013-12-06 | 634,900 | 48.45 | 48.88 | 48.20 | 48.83 | 00:00:00 | | 2013-12-09 | 1,259,600 | 48.75 | 49.72 | 48.02 | 49.02 | 00:00:00 | | 2013-12-10 | 546,700 | 49.00 | 49.33 | 48.80 | 48.95 | 00:00:00 | | 2013-12-11 | 693,000 | 48.84 | 49.13 | 48.14 | 48.20 | 00:00:00 | | 2013-12-16 | 927,400 | 46.68 | 46.80 | 46.36 | 46.51 | 00:00:00 | | 2013-12-18 | 2,017,500 | 46.26 | 46.26 | 43.67 | 45.80 | 00:00:00 | | 2013-12-19 | 1,066,400 | 45.77 | 45.86 | 45.34 | 45.70 | 00:00:00 | | 2013-12-20 | 1,889,800 | 45.64 | 46.23 | 45.39 | 46.03 | 00:00:00 | | 2013-12-23 | 987,100 | 46.28 | 46.36 | 45.92 | 46.14 | 00:00:00 | | 2013-12-26 | 508,700 | 46.25 | 46.53 | 45.99 | 46.10 | 00:00:00 | | 2013-12-27 | 1,285,800 | 46.24 | 47.01 | 46.16 | 46.67 | 00:00:00 | | 2014-01-02 | 1,830,300 | 45.75 | 45.84 | 44.56 | 44.95 | 00:00:00 | | 2014-01-07 | 1,008,200 | 46.41 | 46.64 | 45.59 | 45.68 | 00:00:00 | | 2014-01-08 | 1,741,300 | 45.68 | 45.89 | 45.08 | 45.40 | 00:00:00 | | 2014-01-13 | 1,222,200 | 46.11 | 46.17 | 45.08 | 45.41 | 00:00:00 | | 2014-01-16 | 617,500 | 47.00 | 47.22 | 46.80 | 46.95 | 00:00:00 | | 2014-01-17 | 977,900 | 46.77 | 47.16 | 46.54 | 46.66 | 00:00:00 | | 2014-01-22 | 542,100 | 46.77 | 47.00 | 46.09 | 46.65 | 00:00:00 | | 2014-01-23 | 803,800 | 46.25 | 46.67 | 45.87 | 46.20 | 00:00:00 | | 2014-01-27 | 837,000 | 45.20 | 45.59 | 44.84 | 45.27 | 00:00:00 | | 2014-01-28 | 644,100 | 45.41 | 45.82 | 45.09 | 45.65 | 00:00:00 | | 2014-01-29 | 845,800 | 44.92 | 45.50 | 44.75 | 44.80 | 00:00:00 | | 2014-01-30 | 701,800 | 45.12 | 46.04 | 44.84 | 45.80 | 00:00:00 | | 2014-01-31 | 898,100 | 44.94 | 45.75 | 44.89 | 45.05 | 00:00:00 | | 2014-02-10 | 1,465,600 | 45.54 | 45.67 | 44.50 | 44.52 | 00:00:00 | | 2014-02-13 | 1,274,700 | 45.80 | 46.93 | 45.80 | 46.26 | 00:00:00 | | 2014-02-14 | 838,300 | 46.00 | 46.20 | 45.55 | 46.08 | 00:00:00 | | 2014-02-18 | 2,114,600 | 45.92 | 47.31 | 45.33 | 47.17 | 00:00:00 | | 2014-02-24 | 2,022,900 | 51.94 | 52.80 | 51.68 | 51.70 | 00:00:00 | | 2014-02-25 | 1,322,300 | 51.74 | 52.55 | 51.70 | 51.99 | 00:00:00 | | 2014-02-26 | 1,167,000 | 51.91 | 52.43 | 51.90 | 52.15 | 00:00:00 | | 2014-02-27 | 2,885,500 | 51.97 | 53.89 | 51.85 | 53.55 | 00:00:00 | | 2014-02-28 | 1,379,900 | 53.44 | 54.06 | 52.96 | 53.66 | 00:00:00 | | 2014-03-03 | 1,382,500 | 52.51 | 53.85 | 52.50 | 53.60 | 00:00:00 | | 2014-03-04 | 2,246,500 | 54.21 | 55.00 | 53.92 | 54.98 | 00:00:00 | | 2014-03-05 | 1,209,000 | 54.84 | 55.03 | 54.44 | 54.50 | 00:00:00 | | 2014-03-17 | 977,700 | 52.43 | 53.85 | 52.21 | 53.37 | 00:00:00 | | 2014-03-25 | 800,700 | 55.25 | 55.64 | 54.29 | 54.46 | 00:00:00 | | 2014-03-26 | 1,589,600 | 56.50 | 56.79 | 55.11 | 55.36 | 00:00:00 | | 2014-03-31 | 1,435,500 | 55.94 | 56.50 | 55.25 | 55.26 | 00:00:00 | | 2014-04-01 | 1,632,500 | 55.60 | 55.75 | 55.16 | 55.65 | 00:00:00 | | 2014-04-02 | 1,506,700 | 55.99 | 56.90 | 55.55 | 56.90 | 00:00:00 | | 2014-04-07 | 1,993,600 | 55.58 | 56.14 | 55.14 | 55.65 | 00:00:00 | | 2014-04-15 | 1,248,400 | 55.33 | 56.15 | 54.57 | 55.43 | 00:00:00 | | 2014-04-16 | 771,200 | 55.83 | 56.02 | 54.76 | 55.82 | 00:00:00 | | 2014-04-21 | 997,200 | 56.28 | 56.90 | 55.98 | 56.51 | 00:00:00 | | 2014-04-22 | 1,269,800 | 56.89 | 56.90 | 55.77 | 56.21 | 00:00:00 | | 2014-04-23 | 858,900 | 56.36 | 56.48 | 55.85 | 56.11 | 00:00:00 | | 2014-05-01 | 1,407,700 | 57.07 | 57.42 | 56.38 | 56.82 | 00:00:00 | | 2014-05-02 | 1,682,800 | 56.85 | 58.69 | 56.76 | 57.53 | 00:00:00 | | 2014-05-05 | 1,221,300 | 57.18 | 57.99 | 56.60 | 57.48 | 00:00:00 | | 2014-05-08 | 1,871,300 | 56.43 | 56.80 | 55.63 | 55.88 | 00:00:00 | | 2014-05-09 | 1,294,600 | 55.88 | 56.16 | 55.33 | 55.83 | 00:00:00 | | 2014-05-12 | 1,404,100 | 56.13 | 57.16 | 55.93 | 56.37 | 00:00:00 | | 2014-05-13 | 1,761,600 | 56.50 | 56.88 | 55.62 | 55.83 | 00:00:00 | | 2014-05-14 | 1,882,100 | 55.77 | 56.45 | 55.67 | 55.95 | 00:00:00 | | 2014-05-21 | 1,033,800 | 55.24 | 55.57 | 54.81 | 55.38 | 00:00:00 | | 2014-05-22 | 1,073,400 | 55.36 | 56.00 | 55.24 | 55.83 | 00:00:00 | | 2014-05-27 | 1,512,800 | 57.77 | 58.15 | 57.41 | 57.98 | 00:00:00 | | 2014-05-28 | 1,241,100 | 57.92 | 58.58 | 57.70 | 58.19 | 00:00:00 | | 2014-05-29 | 1,130,900 | 58.47 | 58.93 | 58.19 | 58.84 | 00:00:00 | | 2014-05-30 | 1,435,800 | 58.97 | 59.15 | 58.36 | 58.91 | 00:00:00 | | 2014-06-03 | 1,257,400 | 58.37 | 58.42 | 57.53 | 58.04 | 00:00:00 | | 2014-06-04 | 833,300 | 57.95 | 58.33 | 57.66 | 58.31 | 00:00:00 | | 2014-06-09 | 1,226,200 | 59.76 | 60.95 | 59.73 | 60.78 | 00:00:00 | | 2014-06-10 | 703,600 | 60.48 | 60.94 | 60.30 | 60.83 | 00:00:00 | | 2014-06-11 | 661,500 | 60.58 | 60.89 | 60.32 | 60.79 | 00:00:00 | | 2014-06-16 | 606,500 | 59.12 | 59.94 | 59.07 | 59.78 | 00:00:00 | | 2014-06-17 | 736,600 | 59.78 | 60.54 | 59.73 | 60.50 | 00:00:00 | | 2014-06-18 | 1,259,700 | 59.56 | 61.25 | 59.52 | 61.24 | 00:00:00 | | 2014-07-01 | 794,600 | 60.75 | 61.34 | 60.47 | 61.04 | 00:00:00 | | 2014-07-02 | 828,300 | 61.00 | 61.62 | 60.73 | 61.20 | 00:00:00 | | 2014-07-08 | 1,838,800 | 61.14 | 61.27 | 59.80 | 60.63 | 00:00:00 | | 2014-07-09 | 5,213,700 | 59.72 | 59.72 | 56.69 | 57.86 | 00:00:00 | | 2014-07-14 | 1,054,000 | 57.85 | 58.51 | 57.63 | 58.15 | 00:00:00 | | 2014-07-21 | 812,500 | 56.45 | 56.60 | 55.96 | 56.35 | 00:00:00 | | 2014-07-24 | 976,800 | 57.32 | 58.01 | 57.32 | 57.90 | 00:00:00 | | 2014-07-25 | 761,100 | 57.89 | 58.17 | 57.01 | 57.10 | 00:00:00 | | 2014-07-28 | 861,600 | 57.04 | 57.87 | 56.98 | 57.52 | 00:00:00 | | 2014-07-29 | 2,074,600 | 57.23 | 57.81 | 56.88 | 57.58 | 00:00:00 | | 2014-07-30 | 9,633,000 | 61.60 | 61.75 | 53.78 | 54.41 | 00:00:00 | | 2014-08-04 | 1,325,400 | 54.57 | 55.20 | 54.45 | 55.08 | 00:00:00 | | 2014-08-12 | 903,300 | 55.47 | 55.83 | 54.97 | 55.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
