|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-28 | 147,400 | 17.06 | 17.25 | 17.03 | 17.06 | 00:00:00 | | 2001-11-29 | 64,600 | 17.06 | 17.25 | 17.01 | 17.22 | 00:00:00 | | 2001-11-30 | 535,200 | 17.14 | 17.50 | 17.14 | 17.45 | 00:00:00 | | 2001-12-03 | 381,600 | 17.50 | 18.06 | 17.40 | 17.94 | 00:00:00 | | 2001-12-04 | 91,400 | 18.00 | 18.00 | 17.70 | 17.88 | 00:00:00 | | 2001-12-05 | 212,800 | 18.00 | 18.25 | 17.80 | 18.00 | 00:00:00 | | 2001-12-06 | 84,400 | 18.00 | 18.10 | 17.75 | 17.99 | 00:00:00 | | 2001-12-07 | 125,600 | 18.00 | 18.09 | 17.75 | 18.03 | 00:00:00 | | 2001-12-10 | 576,800 | 18.05 | 18.99 | 18.05 | 18.93 | 00:00:00 | | 2001-12-11 | 1,029,600 | 18.99 | 19.12 | 18.80 | 19.10 | 00:00:00 | | 2001-12-12 | 866,800 | 19.09 | 19.49 | 18.85 | 19.40 | 00:00:00 | | 2001-12-13 | 539,000 | 19.39 | 19.41 | 19.21 | 19.26 | 00:00:00 | | 2001-12-14 | 195,000 | 19.36 | 19.63 | 19.27 | 19.50 | 00:00:00 | | 2001-12-17 | 605,000 | 19.59 | 20.05 | 19.41 | 20.01 | 00:00:00 | | 2001-12-18 | 588,800 | 20.11 | 21.35 | 20.10 | 21.04 | 00:00:00 | | 2001-12-19 | 121,200 | 21.00 | 21.05 | 20.00 | 20.02 | 00:00:00 | | 2001-12-20 | 144,600 | 20.35 | 20.70 | 20.16 | 20.56 | 00:00:00 | | 2001-12-21 | 278,000 | 20.40 | 21.10 | 20.40 | 21.01 | 00:00:00 | | 2001-12-24 | 94,800 | 21.20 | 21.21 | 20.90 | 21.09 | 00:00:00 | | 2001-12-26 | 203,800 | 21.25 | 21.26 | 20.83 | 21.09 | 00:00:00 | | 2001-12-27 | 541,000 | 21.00 | 21.36 | 21.00 | 21.15 | 00:00:00 | | 2001-12-28 | 160,800 | 21.16 | 21.50 | 21.00 | 21.32 | 00:00:00 | | 2001-12-31 | 129,800 | 21.43 | 21.50 | 21.16 | 21.32 | 00:00:00 | | 2002-01-02 | 182,400 | 21.01 | 21.30 | 21.01 | 21.25 | 00:00:00 | | 2002-01-03 | 351,200 | 21.25 | 21.37 | 21.10 | 21.29 | 00:00:00 | | 2002-01-04 | 292,200 | 21.22 | 21.38 | 21.22 | 21.36 | 00:00:00 | | 2002-01-07 | 278,800 | 21.35 | 21.36 | 20.76 | 20.93 | 00:00:00 | | 2002-01-08 | 966,000 | 20.91 | 20.95 | 19.95 | 20.25 | 00:00:00 | | 2002-01-09 | 512,600 | 20.25 | 20.50 | 20.05 | 20.23 | 00:00:00 | | 2002-01-10 | 162,400 | 20.30 | 20.77 | 20.22 | 20.63 | 00:00:00 | | 2002-01-11 | 121,800 | 20.70 | 20.70 | 20.30 | 20.30 | 00:00:00 | | 2002-01-14 | 213,400 | 20.15 | 20.16 | 19.82 | 19.99 | 00:00:00 | | 2002-01-15 | 428,800 | 20.10 | 20.81 | 19.80 | 20.71 | 00:00:00 | | 2002-01-16 | 361,400 | 20.19 | 20.34 | 19.35 | 19.88 | 00:00:00 | | 2002-01-17 | 62,200 | 19.90 | 19.90 | 19.71 | 19.82 | 00:00:00 | | 2002-01-18 | 239,400 | 19.90 | 19.90 | 19.45 | 19.55 | 00:00:00 | | 2002-01-22 | 116,400 | 19.54 | 19.56 | 19.40 | 19.40 | 00:00:00 | | 2002-01-23 | 127,000 | 19.40 | 19.45 | 19.10 | 19.45 | 00:00:00 | | 2002-01-24 | 285,800 | 19.45 | 19.50 | 19.00 | 19.38 | 00:00:00 | | 2002-01-25 | 251,400 | 19.38 | 19.38 | 19.00 | 19.29 | 00:00:00 | | 2002-01-28 | 184,000 | 19.30 | 19.45 | 18.95 | 19.28 | 00:00:00 | | 2002-01-29 | 306,800 | 19.01 | 19.27 | 19.00 | 19.00 | 00:00:00 | | 2002-01-30 | 131,400 | 19.00 | 19.10 | 18.95 | 19.05 | 00:00:00 | | 2002-01-31 | 461,800 | 19.09 | 19.32 | 18.96 | 19.13 | 00:00:00 | | 2002-02-01 | 2,190 | 9.66 | 9.66 | 9.46 | 9.47 | 00:00:00 | | 2002-02-04 | 283,200 | 18.94 | 19.49 | 18.85 | 18.95 | 00:00:00 | | 2002-02-05 | 617,000 | 18.99 | 19.24 | 18.60 | 18.76 | 00:00:00 | | 2002-02-06 | 122,000 | 19.02 | 19.98 | 18.75 | 18.85 | 00:00:00 | | 2002-02-07 | 519,000 | 19.36 | 19.70 | 18.75 | 18.86 | 00:00:00 | | 2002-02-08 | 136,800 | 18.80 | 19.10 | 18.74 | 19.00 | 00:00:00 | | 2002-02-11 | 278,400 | 19.00 | 19.10 | 18.90 | 19.00 | 00:00:00 | | 2002-02-12 | 440,000 | 19.10 | 19.60 | 18.76 | 19.48 | 00:00:00 | | 2002-02-13 | 445,200 | 19.60 | 20.10 | 19.25 | 19.55 | 00:00:00 | | 2002-02-14 | 590,400 | 19.90 | 20.34 | 19.54 | 19.99 | 00:00:00 | | 2002-02-15 | 209,800 | 20.00 | 20.00 | 19.81 | 19.93 | 00:00:00 | | 2002-02-19 | 173,000 | 19.80 | 19.99 | 19.67 | 19.93 | 00:00:00 | | 2002-02-20 | 223,600 | 19.94 | 19.98 | 19.74 | 19.90 | 00:00:00 | | 2002-02-21 | 125,200 | 19.70 | 19.97 | 19.70 | 19.71 | 00:00:00 | | 2002-02-22 | 138,000 | 19.79 | 19.87 | 19.50 | 19.81 | 00:00:00 | | 2002-02-25 | 581,400 | 19.84 | 20.10 | 19.77 | 20.00 | 00:00:00 | | 2002-02-26 | 617,800 | 20.00 | 20.19 | 19.89 | 20.07 | 00:00:00 | | 2002-02-27 | 476,800 | 20.70 | 20.71 | 20.08 | 20.15 | 00:00:00 | | 2002-02-28 | 304,400 | 20.14 | 20.30 | 20.08 | 20.15 | 00:00:00 | | 2002-03-01 | 798,800 | 20.28 | 20.37 | 19.81 | 20.16 | 00:00:00 | | 2002-03-04 | 1,309,200 | 20.15 | 21.31 | 19.90 | 21.10 | 00:00:00 | | 2002-03-05 | 1,001,000 | 21.11 | 21.65 | 20.70 | 21.45 | 00:00:00 | | 2002-03-06 | 407,200 | 21.50 | 21.56 | 21.15 | 21.47 | 00:00:00 | | 2002-03-07 | 724,400 | 21.49 | 22.30 | 21.05 | 21.75 | 00:00:00 | | 2002-03-08 | 343,400 | 21.80 | 22.08 | 21.50 | 22.05 | 00:00:00 | | 2002-03-11 | 333,600 | 22.00 | 22.18 | 21.91 | 22.12 | 00:00:00 | | 2002-03-12 | 414,000 | 22.05 | 22.20 | 21.86 | 22.05 | 00:00:00 | | 2002-03-13 | 758,000 | 22.15 | 22.20 | 20.01 | 20.80 | 00:00:00 | | 2002-03-14 | 282,200 | 20.90 | 21.44 | 20.88 | 21.44 | 00:00:00 | | 2002-03-15 | 611,200 | 21.43 | 21.50 | 20.95 | 21.19 | 00:00:00 | | 2002-03-18 | 249,400 | 21.29 | 21.65 | 21.00 | 21.60 | 00:00:00 | | 2002-03-19 | 398,200 | 21.75 | 22.02 | 21.44 | 21.73 | 00:00:00 | | 2002-03-20 | 483,400 | 21.90 | 22.10 | 21.70 | 22.04 | 00:00:00 | | 2002-03-21 | 233,600 | 21.89 | 22.13 | 21.86 | 22.12 | 00:00:00 | | 2002-03-22 | 201,600 | 21.82 | 22.46 | 21.81 | 22.44 | 00:00:00 | | 2002-03-25 | 358,000 | 22.19 | 22.45 | 22.10 | 22.40 | 00:00:00 | | 2002-03-26 | 384,200 | 22.12 | 22.53 | 22.11 | 22.53 | 00:00:00 | | 2002-03-27 | 380,200 | 22.37 | 22.60 | 22.09 | 22.60 | 00:00:00 | | 2002-03-28 | 671,200 | 22.51 | 22.95 | 22.33 | 22.92 | 00:00:00 | | 2002-04-01 | 206,800 | 22.60 | 23.05 | 22.35 | 23.00 | 00:00:00 | | 2002-04-02 | 273,600 | 22.77 | 23.17 | 22.77 | 23.15 | 00:00:00 | | 2002-04-03 | 189,000 | 22.99 | 23.13 | 22.90 | 23.05 | 00:00:00 | | 2002-04-04 | 231,600 | 23.00 | 23.09 | 22.95 | 23.09 | 00:00:00 | | 2002-04-05 | 392,000 | 23.03 | 23.25 | 21.80 | 23.22 | 00:00:00 | | 2002-04-08 | 253,800 | 23.30 | 23.30 | 22.75 | 23.06 | 00:00:00 | | 2002-04-09 | 293,800 | 23.00 | 23.20 | 22.80 | 22.99 | 00:00:00 | | 2002-04-10 | 135,600 | 22.95 | 23.05 | 22.60 | 23.05 | 00:00:00 | | 2002-04-11 | 187,000 | 22.90 | 23.16 | 22.76 | 23.15 | 00:00:00 | | 2002-04-12 | 155,400 | 23.17 | 23.17 | 22.95 | 23.15 | 00:00:00 | | 2002-04-15 | 210,000 | 23.11 | 23.14 | 22.80 | 23.02 | 00:00:00 | | 2002-04-16 | 481,800 | 22.87 | 23.16 | 22.82 | 23.16 | 00:00:00 | | 2002-04-17 | 465,000 | 22.99 | 23.15 | 22.95 | 23.08 | 00:00:00 | | 2002-04-18 | 96,400 | 23.00 | 23.14 | 22.74 | 22.98 | 00:00:00 | | 2002-04-19 | 83,600 | 22.74 | 23.00 | 22.60 | 22.94 | 00:00:00 | | 2002-04-22 | 151,400 | 22.90 | 23.00 | 22.15 | 22.67 | 00:00:00 | | 2002-04-23 | 48,200 | 22.59 | 22.60 | 22.50 | 22.55 | 00:00:00 | | 2002-04-24 | 100,600 | 23.01 | 23.01 | 22.39 | 22.45 | 00:00:00 | | 2002-04-25 | 169,000 | 22.49 | 22.75 | 22.15 | 22.35 | 00:00:00 | | 2002-04-26 | 333,800 | 22.25 | 22.53 | 22.20 | 22.50 | 00:00:00 | | 2002-04-29 | 159,400 | 22.50 | 22.53 | 22.30 | 22.49 | 00:00:00 | | 2002-04-30 | 231,600 | 22.49 | 22.60 | 22.40 | 22.51 | 00:00:00 | | 2002-05-01 | 478,600 | 22.79 | 23.08 | 22.59 | 22.80 | 00:00:00 | | 2002-05-02 | 429,200 | 22.81 | 23.00 | 22.70 | 22.90 | 00:00:00 | | 2002-05-03 | 199,000 | 22.85 | 23.00 | 22.80 | 23.00 | 00:00:00 | | 2002-05-06 | 219,600 | 22.75 | 23.10 | 22.74 | 22.98 | 00:00:00 | | 2002-05-07 | 132,400 | 22.94 | 23.00 | 22.87 | 22.87 | 00:00:00 | | 2002-05-08 | 179,800 | 22.88 | 23.05 | 22.76 | 22.94 | 00:00:00 | | 2002-05-09 | 149,400 | 22.90 | 23.00 | 22.58 | 22.94 | 00:00:00 | | 2002-05-10 | 86,400 | 22.90 | 22.95 | 22.75 | 22.95 | 00:00:00 | | 2002-05-13 | 164,200 | 22.95 | 23.01 | 22.75 | 22.95 | 00:00:00 | | 2002-05-14 | 186,600 | 23.00 | 23.05 | 22.85 | 22.99 | 00:00:00 | | 2002-05-15 | 716,600 | 22.99 | 23.77 | 22.80 | 23.28 | 00:00:00 | | 2002-05-16 | 481,400 | 23.49 | 23.90 | 23.47 | 23.65 | 00:00:00 | | 2002-05-17 | 447,600 | 23.61 | 24.19 | 23.58 | 24.19 | 00:00:00 | | 2002-05-20 | 376,200 | 23.94 | 24.13 | 23.70 | 23.92 | 00:00:00 | | 2002-05-21 | 141,400 | 23.90 | 24.02 | 23.90 | 23.99 | 00:00:00 | | 2002-05-22 | 313,800 | 24.09 | 24.10 | 23.70 | 24.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
