|
 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 | | 2018-04-26 | 973,980 | 58.30 | 58.98 | 58.16 | 58.96 | 00:00:00 | | 2018-04-27 | 1,082,880 | 58.64 | 59.54 | 58.46 | 59.26 | 00:00:00 | | 2018-04-30 | 898,381 | 59.17 | 59.24 | 58.55 | 58.67 | 00:00:00 | | 2018-05-01 | 1,238,515 | 58.32 | 59.10 | 57.91 | 58.99 | 00:00:00 | | 2018-05-02 | 2,673,048 | 60.95 | 62.46 | 60.33 | 61.95 | 00:00:00 | | 2018-05-03 | 1,793,977 | 62.00 | 62.00 | 60.03 | 60.35 | 00:00:00 | | 2018-05-04 | 1,528,258 | 60.00 | 60.28 | 59.70 | 59.89 | 00:00:00 | | 2018-05-07 | 879,855 | 59.85 | 59.85 | 59.06 | 59.37 | 00:00:00 | | 2018-05-08 | 765,568 | 59.84 | 59.98 | 59.17 | 59.58 | 00:00:00 | | 2018-05-09 | 880,740 | 59.61 | 59.87 | 59.28 | 59.41 | 00:00:00 | | 2018-05-10 | 857,285 | 59.52 | 59.55 | 59.08 | 59.19 | 00:00:00 | | 2018-05-11 | 709,514 | 59.11 | 59.58 | 59.00 | 59.29 | 00:00:00 | | 2018-05-14 | 668,185 | 59.27 | 59.54 | 58.91 | 59.39 | 00:00:00 | | 2018-05-15 | 799,723 | 59.26 | 59.40 | 58.71 | 59.23 | 00:00:00 | | 2018-05-16 | 746,394 | 59.12 | 60.00 | 59.02 | 59.69 | 00:00:00 | | 2018-05-17 | 626,310 | 59.58 | 60.07 | 59.51 | 59.74 | 00:00:00 | | 2018-05-18 | 538,688 | 59.69 | 59.89 | 59.27 | 59.76 | 00:00:00 | | 2018-05-21 | 512,731 | 60.12 | 60.56 | 60.01 | 60.41 | 00:00:00 | | 2018-05-22 | 518,173 | 60.31 | 60.79 | 60.31 | 60.47 | 00:00:00 | | 2018-05-23 | 692,361 | 60.33 | 60.42 | 59.66 | 60.28 | 00:00:00 | | 2018-05-24 | 546,179 | 60.23 | 60.68 | 60.11 | 60.53 | 00:00:00 | | 2018-05-25 | 463,864 | 60.53 | 60.85 | 60.51 | 60.56 | 00:00:00 | | 2018-05-29 | 765,922 | 60.22 | 60.89 | 60.11 | 60.44 | 00:00:00 | | 2018-05-30 | 711,910 | 60.58 | 61.10 | 60.44 | 60.90 | 00:00:00 | | 2018-05-31 | 1,187,219 | 60.90 | 60.90 | 59.87 | 60.09 | 00:00:00 | | 2018-06-01 | 974,750 | 60.49 | 61.67 | 60.30 | 61.39 | 00:00:00 | | 2018-06-04 | 571,987 | 61.42 | 61.51 | 60.85 | 61.01 | 00:00:00 | | 2018-06-05 | 744,369 | 61.00 | 61.76 | 60.81 | 61.69 | 00:00:00 | | 2018-06-06 | 662,000 | 61.80 | 61.94 | 61.34 | 61.89 | 00:00:00 | | 2018-06-07 | 715,892 | 62.00 | 62.06 | 61.34 | 61.43 | 00:00:00 | | 2018-06-08 | 640,716 | 61.43 | 61.89 | 61.08 | 61.85 | 00:00:00 | | 2018-06-11 | 566,328 | 61.81 | 62.49 | 61.61 | 62.26 | 00:00:00 | | 2018-06-12 | 556,845 | 62.25 | 62.55 | 62.06 | 62.37 | 00:00:00 | | 2018-06-13 | 734,874 | 62.57 | 62.78 | 62.14 | 62.24 | 00:00:00 | | 2018-06-14 | 1,039,383 | 62.35 | 62.50 | 61.66 | 61.94 | 00:00:00 | | 2018-06-15 | 1,541,770 | 61.20 | 61.43 | 60.65 | 61.24 | 00:00:00 | | 2018-06-18 | 866,338 | 61.00 | 61.49 | 60.88 | 61.26 | 00:00:00 | | 2018-06-19 | 846,007 | 60.86 | 60.99 | 60.28 | 60.93 | 00:00:00 | | 2018-06-20 | 759,346 | 61.15 | 61.49 | 60.85 | 61.44 | 00:00:00 | | 2018-06-21 | 735,733 | 61.35 | 61.35 | 60.02 | 60.12 | 00:00:00 | | 2018-06-22 | 945,959 | 60.47 | 60.74 | 60.09 | 60.23 | 00:00:00 | | 2018-06-25 | 590,754 | 60.17 | 60.20 | 59.39 | 59.71 | 00:00:00 | | 2018-06-26 | 519,184 | 59.94 | 60.42 | 59.86 | 60.25 | 00:00:00 | | 2018-06-27 | 698,912 | 60.41 | 60.78 | 59.97 | 59.98 | 00:00:00 | | 2018-06-28 | 908,818 | 59.94 | 61.00 | 59.92 | 60.96 | 00:00:00 | | 2018-06-29 | 1,058,307 | 61.00 | 61.42 | 60.45 | 61.00 | 00:00:00 | | 2018-07-02 | 708,738 | 60.75 | 61.09 | 60.20 | 60.92 | 00:00:00 | | 2018-07-03 | 357,775 | 61.00 | 61.07 | 60.56 | 60.62 | 00:00:00 | | 2018-07-05 | 704,558 | 60.78 | 60.78 | 60.09 | 60.58 | 00:00:00 | | 2018-07-06 | 672,391 | 60.70 | 61.49 | 60.65 | 61.35 | 00:00:00 | | 2018-07-09 | 1,149,217 | 61.45 | 62.48 | 61.23 | 62.39 | 00:00:00 | | 2018-07-10 | 426,771 | 62.27 | 62.98 | 62.24 | 62.89 | 00:00:00 | | 2018-07-11 | 998,246 | 63.00 | 63.05 | 62.18 | 62.28 | 00:00:00 | | 2018-07-12 | 1,066,389 | 62.49 | 63.26 | 62.18 | 63.07 | 00:00:00 | | 2018-07-13 | 692,898 | 63.12 | 63.82 | 63.01 | 63.23 | 00:00:00 | | 2018-07-16 | 740,319 | 63.29 | 63.49 | 62.84 | 63.44 | 00:00:00 | | 2018-07-17 | 941,525 | 63.20 | 64.28 | 63.16 | 64.06 | 00:00:00 | | 2018-07-18 | 1,257,414 | 64.07 | 64.15 | 63.67 | 64.05 | 00:00:00 | | 2018-07-19 | 1,084,999 | 64.23 | 65.28 | 64.14 | 65.03 | 00:00:00 | | 2018-07-20 | 912,685 | 64.85 | 65.13 | 64.53 | 64.55 | 00:00:00 | | 2018-07-23 | 1,101,604 | 64.54 | 64.56 | 63.82 | 63.87 | 00:00:00 | | 2018-07-24 | 1,183,864 | 63.83 | 64.04 | 63.23 | 63.48 | 00:00:00 | | 2018-07-25 | 1,043,051 | 63.36 | 63.50 | 62.91 | 63.41 | 00:00:00 | | 2018-07-26 | 880,593 | 63.33 | 63.86 | 63.02 | 63.61 | 00:00:00 | | 2018-07-27 | 888,749 | 63.75 | 63.90 | 62.77 | 62.93 | 00:00:00 | | 2018-07-30 | 854,245 | 62.99 | 63.16 | 61.85 | 61.90 | 00:00:00 | | 2018-07-31 | 1,922,802 | 62.00 | 62.61 | 61.31 | 62.45 | 00:00:00 | | 2018-08-01 | 2,601,960 | 64.00 | 64.85 | 62.38 | 64.50 | 00:00:00 | | 2018-08-02 | 1,568,115 | 64.40 | 64.85 | 63.89 | 64.53 | 00:00:00 | | 2018-08-03 | 1,555,242 | 64.57 | 65.28 | 64.44 | 64.91 | 00:00:00 | | 2018-08-06 | 1,326,267 | 64.91 | 65.33 | 64.49 | 64.55 | 00:00:00 | | 2018-08-07 | 1,214,275 | 64.47 | 65.01 | 64.22 | 64.84 | 00:00:00 | | 2018-08-08 | 965,159 | 64.83 | 64.83 | 63.96 | 64.43 | 00:00:00 | | 2018-08-09 | 1,002,059 | 64.58 | 65.02 | 64.28 | 64.67 | 00:00:00 | | 2018-08-10 | 890,094 | 64.36 | 64.51 | 63.49 | 63.83 | 00:00:00 | | 2018-08-13 | 996,349 | 63.81 | 64.03 | 63.40 | 63.54 | 00:00:00 | | 2018-08-14 | 1,041,978 | 63.64 | 64.42 | 63.49 | 64.18 | 00:00:00 | | 2018-08-15 | 1,094,203 | 63.77 | 63.92 | 63.40 | 63.64 | 00:00:00 | | 2018-08-16 | 1,179,883 | 63.96 | 64.90 | 63.77 | 64.46 | 00:00:00 | | 2018-08-17 | 2,796,942 | 64.42 | 65.53 | 64.39 | 65.35 | 00:00:00 | | 2018-08-20 | 1,419,901 | 65.32 | 65.79 | 64.64 | 64.70 | 00:00:00 | | 2018-08-21 | 1,070,207 | 64.85 | 65.03 | 64.60 | 64.94 | 00:00:00 | | 2018-08-22 | 1,291,023 | 64.96 | 65.50 | 64.89 | 64.97 | 00:00:00 | | 2018-08-23 | 996,252 | 64.86 | 65.06 | 64.53 | 65.00 | 00:00:00 | | 2018-08-24 | 814,480 | 65.00 | 65.09 | 64.55 | 64.74 | 00:00:00 | | 2018-08-27 | 802,196 | 65.13 | 65.80 | 65.01 | 65.72 | 00:00:00 | | 2018-08-28 | 963,963 | 65.80 | 66.49 | 65.65 | 66.38 | 00:00:00 | | 2018-08-29 | 1,765,154 | 66.53 | 68.67 | 66.47 | 68.11 | 00:00:00 | | 2018-08-30 | 792,335 | 68.09 | 68.43 | 67.59 | 67.72 | 00:00:00 | | 2018-08-31 | 842,864 | 67.79 | 68.29 | 67.62 | 68.14 | 00:00:00 | | 2018-09-04 | 964,442 | 68.15 | 68.32 | 67.38 | 67.99 | 00:00:00 | | 2018-09-05 | 1,185,593 | 68.19 | 68.89 | 67.98 | 68.72 | 00:00:00 | | 2018-09-06 | 944,393 | 68.75 | 69.11 | 68.33 | 69.03 | 00:00:00 | | 2018-09-07 | 183,334 | 68.99 | 68.99 | 68.21 | 68.61 | 00:00:00 | | 2018-09-10 | 1,084,596 | 68.30 | 68.47 | 67.57 | 68.03 | 00:00:00 | | 2018-09-11 | 798,029 | 67.84 | 68.46 | 67.84 | 68.40 | 00:00:00 | | 2018-09-12 | 1,031,028 | 68.42 | 68.92 | 68.16 | 68.45 | 00:00:00 | | 2018-09-13 | 985,719 | 68.27 | 69.15 | 68.11 | 68.61 | 00:00:00 | | 2018-09-14 | 903,568 | 68.74 | 68.83 | 68.21 | 68.72 | 00:00:00 | | 2018-09-17 | 850,249 | 68.68 | 68.83 | 68.28 | 68.34 | 00:00:00 | | 2018-09-18 | 837,010 | 68.20 | 69.21 | 68.00 | 68.98 | 00:00:00 | | 2018-09-19 | 845,730 | 68.97 | 69.51 | 68.97 | 69.19 | 00:00:00 | | 2018-09-20 | 863,876 | 69.62 | 70.10 | 69.51 | 69.71 | 00:00:00 | | 2018-09-21 | 3,604,062 | 70.41 | 70.75 | 69.89 | 70.04 | 00:00:00 | | 2018-09-24 | 880,239 | 70.23 | 70.31 | 69.49 | 69.68 | 00:00:00 | | 2018-09-25 | 74,912 | 69.78 | 69.99 | 69.58 | 69.59 | 00:00:00 | | 2018-09-26 | 905,846 | 69.75 | 70.42 | 69.47 | 69.57 | 00:00:00 | | 2018-09-27 | 835,805 | 69.73 | 69.98 | 69.51 | 69.59 | 00:00:00 | | 2018-09-28 | 1,130,797 | 69.31 | 70.12 | 69.20 | 70.05 | 00:00:00 | | 2018-10-01 | 943,962 | 70.34 | 70.77 | 69.72 | 69.85 | 00:00:00 | | 2018-10-02 | 870,999 | 69.77 | 69.77 | 69.27 | 69.46 | 00:00:00 | | 2018-10-03 | 903,141 | 69.71 | 69.96 | 69.26 | 69.40 | 00:00:00 | | 2018-10-04 | 864,513 | 69.47 | 69.47 | 68.33 | 69.14 | 00:00:00 | | 2018-10-05 | 593,403 | 69.48 | 69.97 | 68.17 | 68.60 | 00:00:00 | | 2018-10-08 | 843,711 | 68.40 | 68.96 | 67.27 | 67.85 | 00:00:00 | | 2018-10-09 | 960,726 | 67.89 | 68.22 | 66.85 | 67.23 | 00:00:00 | | 2018-10-10 | 127,982 | 68.41 | 67.73 | 65.74 | 65.74 | 00:00:00 | | 2018-10-11 | 1,709,519 | 64.57 | 64.75 | 62.64 | 62.97 | 00:00:00 | | 2018-10-12 | 1,554,329 | 63.90 | 63.90 | 61.91 | 62.59 | 00:00:00 | | 2018-10-15 | 1,062,378 | 62.59 | 62.86 | 62.14 | 62.18 | 00:00:00 | | 2018-10-16 | 954,211 | 62.99 | 63.21 | 62.13 | 63.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
