|
 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 | | 2014-08-12 | 903,300 | 55.47 | 55.83 | 54.97 | 55.34 | 00:00:00 | | 2014-08-13 | 705,600 | 55.45 | 55.85 | 55.25 | 55.66 | 00:00:00 | | 2014-08-19 | 1,036,400 | 55.94 | 56.19 | 55.89 | 56.11 | 00:00:00 | | 2014-08-20 | 1,272,500 | 56.25 | 57.85 | 56.25 | 57.07 | 00:00:00 | | 2014-08-26 | 479,100 | 57.63 | 57.81 | 57.37 | 57.46 | 00:00:00 | | 2014-08-27 | 2,915,200 | 56.92 | 57.25 | 54.44 | 54.59 | 00:00:00 | | 2014-09-05 | 1,577,900 | 52.36 | 53.28 | 52.20 | 53.27 | 00:00:00 | | 2014-09-08 | 1,580,300 | 53.01 | 54.03 | 52.58 | 53.56 | 00:00:00 | | 2014-09-11 | 1,546,500 | 53.50 | 53.50 | 52.30 | 53.08 | 00:00:00 | | 2014-09-12 | 2,296,600 | 52.84 | 54.02 | 52.45 | 53.53 | 00:00:00 | | 2014-09-15 | 1,538,900 | 53.35 | 53.79 | 53.20 | 53.62 | 00:00:00 | | 2014-09-23 | 1,155,800 | 51.35 | 52.00 | 50.71 | 50.75 | 00:00:00 | | 2014-09-24 | 1,459,300 | 50.68 | 51.27 | 50.15 | 51.24 | 00:00:00 | | 2014-10-06 | 1,460,900 | 50.57 | 51.28 | 50.36 | 51.23 | 00:00:00 | | 2014-10-10 | 1,618,600 | 49.57 | 50.94 | 49.44 | 49.77 | 00:00:00 | | 2014-10-13 | 1,614,000 | 49.64 | 50.37 | 49.10 | 49.35 | 00:00:00 | | 2014-10-14 | 1,937,900 | 49.73 | 51.15 | 49.37 | 50.78 | 00:00:00 | | 2014-10-15 | 2,252,700 | 50.09 | 52.12 | 49.86 | 51.86 | 00:00:00 | | 2014-10-20 | 716,500 | 52.26 | 52.84 | 52.12 | 52.82 | 00:00:00 | | 2014-10-27 | 3,295,100 | 56.10 | 56.75 | 55.38 | 56.61 | 00:00:00 | | 2014-10-30 | 2,051,300 | 55.00 | 55.00 | 53.84 | 54.14 | 00:00:00 | | 2014-10-31 | 1,525,200 | 54.87 | 55.50 | 54.37 | 55.48 | 00:00:00 | | 2014-11-04 | 831,800 | 55.62 | 56.01 | 55.29 | 55.84 | 00:00:00 | | 2014-11-05 | 998,000 | 56.05 | 56.19 | 55.54 | 55.60 | 00:00:00 | | 2014-11-10 | 1,252,100 | 54.79 | 55.75 | 54.70 | 55.58 | 00:00:00 | | 2014-11-20 | 2,847,800 | 58.98 | 60.19 | 58.60 | 58.74 | 00:00:00 | | 2014-11-21 | 2,134,000 | 59.51 | 59.51 | 58.62 | 58.93 | 00:00:00 | | 2014-11-24 | 1,695,100 | 58.70 | 59.96 | 58.51 | 59.63 | 00:00:00 | | 2014-11-25 | 4,247,900 | 59.20 | 59.20 | 56.71 | 56.94 | 00:00:00 | | 2014-11-26 | 1,228,200 | 56.92 | 57.32 | 56.66 | 57.07 | 00:00:00 | | 2014-12-02 | 1,218,000 | 56.37 | 56.65 | 55.62 | 56.40 | 00:00:00 | | 2014-12-03 | 801,800 | 56.55 | 56.95 | 55.93 | 56.86 | 00:00:00 | | 2014-12-08 | 765,700 | 55.87 | 56.47 | 55.35 | 55.61 | 00:00:00 | | 2014-12-16 | 1,196,400 | 52.18 | 53.54 | 52.02 | 52.24 | 00:00:00 | | 2014-12-17 | 1,504,700 | 52.29 | 53.45 | 51.99 | 53.38 | 00:00:00 | | 2014-12-23 | 1,500,700 | 53.57 | 53.57 | 52.60 | 53.36 | 00:00:00 | | 2014-12-24 | 684,900 | 53.70 | 54.31 | 53.39 | 53.86 | 00:00:00 | | 2014-12-26 | 531,100 | 54.21 | 54.45 | 53.78 | 53.81 | 00:00:00 | | 2014-12-30 | 70,300 | 53.53 | 53.86 | 53.13 | 53.20 | 00:00:00 | | 2014-12-31 | 638,500 | 53.42 | 53.84 | 52.77 | 52.83 | 00:00:00 | | 2015-01-02 | 785,200 | 52.98 | 53.14 | 52.32 | 52.58 | 00:00:00 | | 2015-01-05 | 1,611,300 | 52.24 | 52.41 | 51.08 | 51.13 | 00:00:00 | | 2015-01-13 | 1,244,500 | 51.74 | 52.60 | 51.06 | 51.54 | 00:00:00 | | 2015-01-14 | 1,840,400 | 51.21 | 51.98 | 50.98 | 51.80 | 00:00:00 | | 2015-01-15 | 1,247,400 | 52.03 | 52.37 | 50.51 | 50.82 | 00:00:00 | | 2015-01-16 | 1,731,900 | 50.90 | 53.01 | 50.85 | 52.83 | 00:00:00 | | 2015-01-20 | 1,217,800 | 53.06 | 53.10 | 51.86 | 52.62 | 00:00:00 | | 2015-01-21 | 878,100 | 52.43 | 52.98 | 52.24 | 52.60 | 00:00:00 | | 2015-01-22 | 716,300 | 52.75 | 53.42 | 52.02 | 53.14 | 00:00:00 | | 2015-01-26 | 1,193,300 | 54.10 | 54.66 | 53.74 | 54.30 | 00:00:00 | | 2015-01-27 | 1,368,300 | 53.72 | 53.72 | 52.48 | 52.86 | 00:00:00 | | 2015-01-28 | 1,072,000 | 52.98 | 53.36 | 51.91 | 52.00 | 00:00:00 | | 2015-02-02 | 1,054,700 | 52.72 | 52.85 | 51.36 | 52.60 | 00:00:00 | | 2015-02-03 | 755,000 | 52.79 | 53.77 | 52.74 | 53.65 | 00:00:00 | | 2015-02-04 | 917,000 | 53.47 | 53.89 | 53.01 | 53.23 | 00:00:00 | | 2015-02-09 | 806,800 | 53.16 | 54.05 | 53.16 | 53.81 | 00:00:00 | | 2015-02-20 | 3,814,300 | 50.52 | 50.77 | 49.26 | 49.42 | 00:00:00 | | 2015-02-23 | 3,746,700 | 49.40 | 49.64 | 48.59 | 49.40 | 00:00:00 | | 2015-03-03 | 1,566,900 | 50.18 | 50.35 | 49.68 | 49.70 | 00:00:00 | | 2015-03-04 | 1,346,700 | 49.48 | 49.59 | 48.96 | 49.32 | 00:00:00 | | 2015-03-09 | 1,407,500 | 49.63 | 49.91 | 49.31 | 49.40 | 00:00:00 | | 2015-03-12 | 2,361,800 | 48.18 | 49.34 | 47.98 | 48.67 | 00:00:00 | | 2015-03-13 | 1,322,000 | 48.48 | 48.79 | 47.94 | 48.00 | 00:00:00 | | 2015-03-23 | 945,100 | 49.53 | 49.82 | 49.22 | 49.40 | 00:00:00 | | 2015-03-26 | 1,244,900 | 47.87 | 47.87 | 46.78 | 47.47 | 00:00:00 | | 2015-03-27 | 884,500 | 47.27 | 47.78 | 47.10 | 47.66 | 00:00:00 | | 2015-03-30 | 650,700 | 47.79 | 48.31 | 47.67 | 48.13 | 00:00:00 | | 2015-03-31 | 1,722,500 | 47.88 | 48.29 | 47.46 | 47.52 | 00:00:00 | | 2015-04-01 | 1,172,600 | 47.34 | 47.42 | 46.62 | 47.07 | 00:00:00 | | 2015-04-02 | 1,774,800 | 46.00 | 46.79 | 45.92 | 46.49 | 00:00:00 | | 2015-04-06 | 2,235,800 | 44.65 | 46.79 | 44.57 | 46.71 | 00:00:00 | | 2015-04-07 | 1,278,500 | 46.64 | 46.82 | 45.88 | 45.88 | 00:00:00 | | 2015-04-08 | 1,578,900 | 46.05 | 46.57 | 45.84 | 46.33 | 00:00:00 | | 2015-04-09 | 1,109,200 | 46.46 | 46.63 | 46.00 | 46.59 | 00:00:00 | | 2015-04-10 | 1,202,700 | 46.45 | 46.88 | 46.15 | 46.66 | 00:00:00 | | 2015-04-13 | 1,628,700 | 46.54 | 47.07 | 46.49 | 46.80 | 00:00:00 | | 2015-04-16 | 798,700 | 47.48 | 47.71 | 47.21 | 47.61 | 00:00:00 | | 2015-04-17 | 938,100 | 47.23 | 47.34 | 46.41 | 46.67 | 00:00:00 | | 2015-04-20 | 747,200 | 46.94 | 47.63 | 46.94 | 47.57 | 00:00:00 | | 2015-04-23 | 1,151,600 | 46.79 | 47.43 | 46.65 | 47.14 | 00:00:00 | | 2015-04-24 | 1,991,500 | 47.15 | 47.15 | 46.08 | 46.19 | 00:00:00 | | 2015-05-04 | 1,144,200 | 45.79 | 46.00 | 45.55 | 45.70 | 00:00:00 | | 2015-05-05 | 1,310,200 | 45.55 | 45.83 | 45.20 | 45.29 | 00:00:00 | | 2015-05-06 | 1,099,500 | 45.35 | 45.52 | 44.96 | 45.30 | 00:00:00 | | 2015-05-11 | 1,697,100 | 45.89 | 46.76 | 45.76 | 46.72 | 00:00:00 | | 2015-05-18 | 793,000 | 46.08 | 46.22 | 45.74 | 46.12 | 00:00:00 | | 2015-05-19 | 1,021,400 | 46.34 | 46.46 | 45.71 | 46.06 | 00:00:00 | | 2015-05-20 | 762,700 | 46.06 | 46.41 | 45.94 | 46.05 | 00:00:00 | | 2015-05-21 | 852,600 | 45.92 | 46.32 | 45.69 | 45.94 | 00:00:00 | | 2015-05-22 | 675,000 | 45.92 | 46.01 | 45.72 | 45.95 | 00:00:00 | | 2015-05-26 | 906,500 | 45.89 | 45.92 | 45.04 | 45.17 | 00:00:00 | | 2015-05-29 | 1,801,100 | 46.37 | 46.42 | 45.46 | 45.48 | 00:00:00 | | 2015-06-08 | 1,295,700 | 45.57 | 45.72 | 45.44 | 45.47 | 00:00:00 | | 2015-06-09 | 1,195,900 | 45.44 | 45.82 | 45.27 | 45.72 | 00:00:00 | | 2015-06-10 | 1,420,800 | 46.18 | 46.59 | 45.88 | 46.43 | 00:00:00 | | 2015-06-15 | 1,158,500 | 44.50 | 44.66 | 44.03 | 44.21 | 00:00:00 | | 2015-06-18 | 1,983,400 | 45.41 | 46.62 | 45.04 | 46.56 | 00:00:00 | | 2015-06-19 | 2,424,000 | 46.75 | 47.17 | 46.59 | 46.85 | 00:00:00 | | 2015-07-06 | 1,778,200 | 43.55 | 43.88 | 43.16 | 43.30 | 00:00:00 | | 2015-07-13 | 2,919,500 | 45.29 | 46.68 | 45.06 | 46.37 | 00:00:00 | | 2015-07-20 | 1,108,400 | 42.88 | 43.01 | 42.31 | 42.51 | 00:00:00 | | 2015-07-28 | 1,628,500 | 42.10 | 43.03 | 42.10 | 42.79 | 00:00:00 | | 2015-07-29 | 1,810,800 | 42.57 | 43.89 | 42.29 | 42.69 | 00:00:00 | | 2015-07-30 | 1,698,200 | 41.88 | 42.27 | 41.86 | 42.19 | 00:00:00 | | 2015-08-10 | 1,196,500 | 40.90 | 41.13 | 40.59 | 41.08 | 00:00:00 | | 2015-08-24 | 4,540,200 | 36.26 | 37.07 | 35.35 | 37.01 | 00:00:00 | | 2015-08-27 | 1,784,400 | 38.38 | 38.39 | 37.45 | 38.16 | 00:00:00 | | 2015-08-28 | 1,339,100 | 37.76 | 38.22 | 37.54 | 37.99 | 00:00:00 | | 2015-09-01 | 1,459,500 | 37.00 | 37.34 | 36.63 | 36.81 | 00:00:00 | | 2015-09-02 | 1,388,500 | 37.25 | 37.40 | 36.89 | 37.22 | 00:00:00 | | 2015-09-03 | 961,000 | 37.27 | 37.55 | 37.13 | 37.26 | 00:00:00 | | 2015-09-04 | 1,344,900 | 36.75 | 36.98 | 36.46 | 36.50 | 00:00:00 | | 2015-09-11 | 1,515,600 | 35.61 | 36.11 | 35.55 | 35.89 | 00:00:00 | | 2015-09-15 | 1,082,900 | 35.99 | 36.32 | 35.90 | 36.14 | 00:00:00 | | 2015-09-16 | 1,063,500 | 36.15 | 36.76 | 36.07 | 36.71 | 00:00:00 | | 2015-09-17 | 1,019,100 | 36.80 | 37.16 | 36.46 | 36.57 | 00:00:00 | | 2015-09-18 | 1,817,300 | 36.15 | 36.76 | 35.93 | 36.23 | 00:00:00 | | 2015-09-22 | 1,068,600 | 36.05 | 36.24 | 35.67 | 35.90 | 00:00:00 | | 2015-09-23 | 1,009,600 | 35.99 | 36.07 | 35.56 | 35.62 | 00:00:00 | | 2015-09-24 | 1,057,100 | 35.47 | 35.77 | 35.01 | 35.63 | 00:00:00 | | 2015-09-25 | 1,020,100 | 35.67 | 36.10 | 35.34 | 35.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
