|
 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 | | 2017-01-13 | 754,500 | 48.56 | 48.84 | 48.34 | 48.52 | 00:00:00 | | 2017-01-17 | 743,200 | 48.45 | 48.64 | 47.70 | 47.94 | 00:00:00 | | 2017-01-23 | 1,215,200 | 47.92 | 48.26 | 47.72 | 48.18 | 00:00:00 | | 2017-02-01 | 1,371,100 | 48.42 | 48.72 | 47.80 | 48.13 | 00:00:00 | | 2017-02-02 | 1,874,900 | 48.20 | 49.82 | 48.11 | 49.80 | 00:00:00 | | 2017-02-08 | 1,489,200 | 49.50 | 49.50 | 48.62 | 48.85 | 00:00:00 | | 2017-02-09 | 736,100 | 48.75 | 49.26 | 48.68 | 49.13 | 00:00:00 | | 2017-02-10 | 906,200 | 49.10 | 50.06 | 49.00 | 49.78 | 00:00:00 | | 2017-02-13 | 846,400 | 50.00 | 50.87 | 49.78 | 50.34 | 00:00:00 | | 2017-02-14 | 772,300 | 50.32 | 50.45 | 50.01 | 50.25 | 00:00:00 | | 2017-02-15 | 1,007,400 | 50.24 | 50.84 | 50.05 | 50.82 | 00:00:00 | | 2017-02-16 | 965,800 | 50.73 | 50.96 | 50.50 | 50.95 | 00:00:00 | | 2017-02-17 | 1,309,400 | 50.69 | 51.09 | 50.45 | 50.81 | 00:00:00 | | 2017-02-27 | 1,175,500 | 53.01 | 53.01 | 51.96 | 52.61 | 00:00:00 | | 2017-02-28 | 1,545,700 | 52.49 | 52.75 | 51.17 | 51.61 | 00:00:00 | | 2017-03-03 | 579,800 | 51.66 | 51.85 | 51.28 | 51.52 | 00:00:00 | | 2017-03-06 | 1,267,100 | 51.83 | 52.18 | 51.49 | 51.76 | 00:00:00 | | 2017-03-09 | 923,900 | 51.98 | 52.33 | 51.72 | 52.11 | 00:00:00 | | 2017-03-10 | 1,072,800 | 51.92 | 52.65 | 51.82 | 52.51 | 00:00:00 | | 2017-04-13 | 1,048,600 | 49.22 | 49.61 | 48.60 | 48.69 | 00:00:00 | | 2017-04-17 | 859,400 | 48.81 | 48.99 | 48.50 | 48.98 | 00:00:00 | | 2017-04-27 | 977,000 | 50.76 | 51.34 | 50.46 | 51.21 | 00:00:00 | | 2017-04-28 | 1,233,200 | 51.23 | 51.32 | 50.51 | 50.84 | 00:00:00 | | 2017-05-08 | 871,600 | 52.66 | 52.86 | 51.66 | 51.96 | 00:00:00 | | 2017-05-11 | 545,000 | 52.44 | 52.54 | 51.97 | 52.36 | 00:00:00 | | 2017-05-12 | 574,200 | 52.30 | 52.42 | 52.01 | 52.15 | 00:00:00 | | 2017-05-15 | 805,420 | 52.22 | 52.51 | 52.00 | 52.39 | 00:00:00 | | 2017-05-16 | 930,264 | 52.34 | 52.76 | 52.25 | 52.60 | 00:00:00 | | 2017-05-17 | 1,364,943 | 52.27 | 52.49 | 51.00 | 51.10 | 00:00:00 | | 2017-05-18 | 1,010,466 | 51.00 | 51.74 | 50.54 | 51.00 | 00:00:00 | | 2017-05-19 | 695,365 | 51.30 | 51.76 | 51.04 | 51.22 | 00:00:00 | | 2017-05-22 | 623,671 | 51.41 | 52.22 | 51.32 | 52.03 | 00:00:00 | | 2017-05-23 | 684,247 | 52.22 | 52.22 | 51.43 | 51.68 | 00:00:00 | | 2017-05-24 | 616,822 | 51.75 | 52.28 | 51.44 | 51.49 | 00:00:00 | | 2017-05-25 | 481,250 | 51.72 | 52.14 | 51.54 | 52.08 | 00:00:00 | | 2017-05-26 | 742,036 | 52.42 | 52.70 | 52.20 | 52.40 | 00:00:00 | | 2017-05-30 | 672,800 | 52.31 | 52.57 | 51.97 | 52.11 | 00:00:00 | | 2017-05-31 | 1,236,668 | 52.21 | 52.63 | 51.54 | 52.04 | 00:00:00 | | 2017-06-01 | 668,146 | 52.27 | 52.83 | 52.08 | 52.74 | 00:00:00 | | 2017-06-02 | 607,571 | 52.82 | 53.30 | 52.49 | 52.95 | 00:00:00 | | 2017-06-05 | 1,259,149 | 52.92 | 54.03 | 52.89 | 53.58 | 00:00:00 | | 2017-06-06 | 998,909 | 53.61 | 53.87 | 52.81 | 52.84 | 00:00:00 | | 2017-06-07 | 782,767 | 52.85 | 52.91 | 51.79 | 51.90 | 00:00:00 | | 2017-06-08 | 747,366 | 52.00 | 52.00 | 51.50 | 51.89 | 00:00:00 | | 2017-06-09 | 989,429 | 51.95 | 52.01 | 51.57 | 51.89 | 00:00:00 | | 2017-06-12 | 756,406 | 51.99 | 52.04 | 51.52 | 51.91 | 00:00:00 | | 2017-06-13 | 520,400 | 51.94 | 52.19 | 51.50 | 51.61 | 00:00:00 | | 2017-06-14 | 1,750,094 | 51.81 | 51.85 | 51.33 | 51.72 | 00:00:00 | | 2017-06-15 | 901,123 | 50.76 | 51.84 | 50.76 | 51.70 | 00:00:00 | | 2017-06-16 | 849,344 | 51.32 | 51.87 | 51.22 | 51.34 | 00:00:00 | | 2017-06-19 | 721,922 | 51.49 | 51.88 | 51.39 | 51.79 | 00:00:00 | | 2017-06-20 | 814,880 | 51.61 | 51.90 | 50.97 | 51.36 | 00:00:00 | | 2017-06-21 | 519,980 | 51.52 | 51.62 | 51.00 | 51.17 | 00:00:00 | | 2017-06-22 | 547,070 | 51.30 | 51.66 | 51.00 | 51.39 | 00:00:00 | | 2017-06-23 | 996,214 | 51.69 | 51.77 | 51.22 | 51.28 | 00:00:00 | | 2017-06-26 | 824,769 | 51.39 | 51.71 | 51.17 | 51.30 | 00:00:00 | | 2017-06-27 | 734,241 | 51.37 | 51.41 | 50.51 | 50.57 | 00:00:00 | | 2017-06-28 | 906,633 | 50.78 | 51.28 | 50.77 | 50.95 | 00:00:00 | | 2017-06-29 | 930,007 | 51.02 | 51.47 | 50.49 | 50.94 | 00:00:00 | | 2017-06-30 | 845,933 | 50.81 | 51.25 | 50.67 | 51.03 | 00:00:00 | | 2017-07-03 | 721,219 | 51.25 | 51.87 | 51.16 | 51.82 | 00:00:00 | | 2017-07-05 | 1,328,689 | 51.79 | 52.21 | 51.59 | 52.07 | 00:00:00 | | 2017-07-06 | 1,122,116 | 51.85 | 51.98 | 50.95 | 50.98 | 00:00:00 | | 2017-07-07 | 916,641 | 51.24 | 51.38 | 50.98 | 51.17 | 00:00:00 | | 2017-07-10 | 3,086,409 | 50.98 | 51.39 | 50.24 | 50.26 | 00:00:00 | | 2017-07-11 | 1,220,687 | 50.40 | 50.59 | 49.99 | 50.30 | 00:00:00 | | 2017-07-12 | 2,247,331 | 50.51 | 50.81 | 49.81 | 50.30 | 00:00:00 | | 2017-07-13 | 1,328,192 | 50.25 | 50.57 | 49.90 | 50.24 | 00:00:00 | | 2017-07-14 | 866,527 | 50.47 | 50.49 | 50.11 | 50.30 | 00:00:00 | | 2017-07-17 | 794,615 | 50.55 | 50.86 | 50.39 | 50.60 | 00:00:00 | | 2017-07-18 | 1,153,902 | 50.41 | 50.66 | 50.00 | 50.21 | 00:00:00 | | 2017-07-19 | 2,025,479 | 51.05 | 51.69 | 50.74 | 51.66 | 00:00:00 | | 2017-07-20 | 896,347 | 51.79 | 51.79 | 51.14 | 51.33 | 00:00:00 | | 2017-07-21 | 658,490 | 51.27 | 51.74 | 51.26 | 51.59 | 00:00:00 | | 2017-07-24 | 762,958 | 51.44 | 51.94 | 51.27 | 51.68 | 00:00:00 | | 2017-07-25 | 1,355,273 | 51.65 | 52.71 | 51.51 | 52.56 | 00:00:00 | | 2017-07-26 | 734,580 | 52.72 | 52.72 | 52.06 | 52.25 | 00:00:00 | | 2017-07-27 | 1,060,923 | 52.23 | 52.23 | 51.37 | 51.88 | 00:00:00 | | 2017-07-28 | 768,601 | 51.88 | 52.04 | 51.25 | 51.32 | 00:00:00 | | 2017-07-31 | 1,394,781 | 51.50 | 51.54 | 50.16 | 50.19 | 00:00:00 | | 2017-08-01 | 1,603,626 | 50.49 | 50.78 | 49.80 | 49.99 | 00:00:00 | | 2017-08-02 | 3,342,416 | 51.07 | 52.77 | 50.95 | 52.22 | 00:00:00 | | 2017-08-03 | 1,423,093 | 52.09 | 52.42 | 51.74 | 51.82 | 00:00:00 | | 2017-08-04 | 1,102,644 | 51.91 | 52.07 | 51.52 | 51.88 | 00:00:00 | | 2017-08-07 | 964,992 | 51.03 | 52.19 | 51.03 | 52.10 | 00:00:00 | | 2017-08-08 | 1,013,915 | 52.13 | 52.22 | 51.62 | 51.76 | 00:00:00 | | 2017-08-09 | 1,379,976 | 51.65 | 52.35 | 51.63 | 52.28 | 00:00:00 | | 2017-08-10 | 1,581,674 | 52.02 | 52.42 | 51.13 | 51.29 | 00:00:00 | | 2017-08-11 | 906,789 | 51.63 | 51.78 | 50.91 | 51.21 | 00:00:00 | | 2017-08-14 | 608,260 | 51.47 | 52.03 | 51.26 | 51.80 | 00:00:00 | | 2017-08-15 | 730,156 | 51.77 | 51.97 | 51.38 | 51.40 | 00:00:00 | | 2017-08-16 | 684,913 | 51.63 | 52.15 | 51.38 | 51.88 | 00:00:00 | | 2017-08-17 | 601,447 | 51.82 | 52.04 | 51.18 | 51.20 | 00:00:00 | | 2017-08-18 | 699,493 | 51.23 | 51.36 | 50.89 | 51.17 | 00:00:00 | | 2017-08-21 | 740,478 | 51.10 | 51.34 | 50.86 | 50.98 | 00:00:00 | | 2017-08-22 | 850,751 | 51.15 | 51.74 | 50.96 | 51.70 | 00:00:00 | | 2017-08-23 | 1,510,127 | 51.56 | 52.57 | 51.48 | 52.04 | 00:00:00 | | 2017-08-24 | 1,296,322 | 52.07 | 52.73 | 51.93 | 52.18 | 00:00:00 | | 2017-08-25 | 626,541 | 52.41 | 52.80 | 52.32 | 52.53 | 00:00:00 | | 2017-08-28 | 651,190 | 52.58 | 52.80 | 51.93 | 52.05 | 00:00:00 | | 2017-08-29 | 863,343 | 51.74 | 51.95 | 51.34 | 51.49 | 00:00:00 | | 2017-08-30 | 742,653 | 51.39 | 51.85 | 51.28 | 51.73 | 00:00:00 | | 2017-08-31 | 910,204 | 51.83 | 52.00 | 51.29 | 51.50 | 00:00:00 | | 2017-09-01 | 796,270 | 51.71 | 52.16 | 51.58 | 51.82 | 00:00:00 | | 2017-09-05 | 930,794 | 51.69 | 51.97 | 50.98 | 51.46 | 00:00:00 | | 2017-09-06 | 1,027,289 | 51.60 | 52.26 | 51.34 | 52.11 | 00:00:00 | | 2017-09-07 | 674,357 | 52.23 | 52.33 | 51.76 | 51.96 | 00:00:00 | | 2017-09-08 | 740,285 | 51.68 | 52.57 | 51.66 | 52.26 | 00:00:00 | | 2017-09-11 | 982,833 | 52.55 | 52.55 | 51.99 | 52.15 | 00:00:00 | | 2017-09-12 | 1,616,464 | 52.46 | 52.66 | 51.66 | 52.01 | 00:00:00 | | 2017-09-13 | 1,180,235 | 51.61 | 52.67 | 51.57 | 52.54 | 00:00:00 | | 2017-09-14 | 918,217 | 51.92 | 52.46 | 51.76 | 52.31 | 00:00:00 | | 2017-09-15 | 1,117,191 | 52.26 | 52.54 | 52.00 | 52.48 | 00:00:00 | | 2017-09-18 | 677,976 | 52.69 | 52.69 | 52.26 | 52.49 | 00:00:00 | | 2017-09-19 | 869,088 | 52.51 | 52.54 | 51.84 | 51.94 | 00:00:00 | | 2017-09-20 | 634,255 | 51.62 | 52.22 | 51.62 | 52.18 | 00:00:00 | | 2017-09-21 | 648,562 | 52.20 | 52.38 | 51.80 | 52.00 | 00:00:00 | | 2017-09-22 | 460,556 | 52.08 | 52.49 | 52.05 | 52.41 | 00:00:00 | | 2017-09-25 | 1,041,533 | 52.50 | 53.75 | 52.43 | 53.20 | 00:00:00 | | 2017-09-26 | 1,047,954 | 53.45 | 53.85 | 53.34 | 53.68 | 00:00:00 | | 2017-09-27 | 733,257 | 53.80 | 54.15 | 53.50 | 54.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
