|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-22 | 313,800 | 24.09 | 24.10 | 23.70 | 24.00 | 00:00:00 | | 2002-05-23 | 418,800 | 24.01 | 24.15 | 23.95 | 24.13 | 00:00:00 | | 2002-05-24 | 167,200 | 24.15 | 24.20 | 24.00 | 24.02 | 00:00:00 | | 2002-05-28 | 322,200 | 24.00 | 24.20 | 23.20 | 24.19 | 00:00:00 | | 2002-05-29 | 65,000 | 24.08 | 24.25 | 23.91 | 24.09 | 00:00:00 | | 2002-05-30 | 368,800 | 24.00 | 24.12 | 23.00 | 24.00 | 00:00:00 | | 2002-05-31 | 155,000 | 24.00 | 24.10 | 23.62 | 23.97 | 00:00:00 | | 2002-06-03 | 289,600 | 23.97 | 24.05 | 23.41 | 23.55 | 00:00:00 | | 2002-06-04 | 237,400 | 23.40 | 23.93 | 23.35 | 23.70 | 00:00:00 | | 2002-06-05 | 72,400 | 23.76 | 23.99 | 23.51 | 23.97 | 00:00:00 | | 2002-06-06 | 99,800 | 23.98 | 24.00 | 23.73 | 23.78 | 00:00:00 | | 2002-06-07 | 186,000 | 23.68 | 24.00 | 23.46 | 23.94 | 00:00:00 | | 2002-06-10 | 171,000 | 23.95 | 24.10 | 23.75 | 23.93 | 00:00:00 | | 2002-06-11 | 58,200 | 23.94 | 23.95 | 23.10 | 23.19 | 00:00:00 | | 2002-06-12 | 264,000 | 23.30 | 23.30 | 21.35 | 21.80 | 00:00:00 | | 2002-06-13 | 188,800 | 21.76 | 22.56 | 21.50 | 22.14 | 00:00:00 | | 2002-06-14 | 238,200 | 21.85 | 23.70 | 21.60 | 23.55 | 00:00:00 | | 2002-06-17 | 246,400 | 23.48 | 24.00 | 23.30 | 24.00 | 00:00:00 | | 2002-06-18 | 101,600 | 23.65 | 24.00 | 23.50 | 23.76 | 00:00:00 | | 2002-06-19 | 178,400 | 23.69 | 23.92 | 22.74 | 22.91 | 00:00:00 | | 2002-06-20 | 218,000 | 22.90 | 23.50 | 21.99 | 23.02 | 00:00:00 | | 2002-06-21 | 168,800 | 22.80 | 23.65 | 22.50 | 23.08 | 00:00:00 | | 2002-06-24 | 166,400 | 22.99 | 23.29 | 22.92 | 23.16 | 00:00:00 | | 2002-06-25 | 294,400 | 23.15 | 23.29 | 22.11 | 22.21 | 00:00:00 | | 2002-06-26 | 286,000 | 21.90 | 22.20 | 21.72 | 22.06 | 00:00:00 | | 2002-06-27 | 211,000 | 21.99 | 22.08 | 21.85 | 22.02 | 00:00:00 | | 2002-06-28 | 183,800 | 22.00 | 22.12 | 21.80 | 22.05 | 00:00:00 | | 2002-07-01 | 156,000 | 22.00 | 22.13 | 21.70 | 21.90 | 00:00:00 | | 2002-07-02 | 221,000 | 22.00 | 22.00 | 20.98 | 21.00 | 00:00:00 | | 2002-07-03 | 190,400 | 20.90 | 21.00 | 20.10 | 20.25 | 00:00:00 | | 2002-07-05 | 527,000 | 20.10 | 20.45 | 19.65 | 19.90 | 00:00:00 | | 2002-07-08 | 137,600 | 20.00 | 20.00 | 19.75 | 19.80 | 00:00:00 | | 2002-07-09 | 356,800 | 19.80 | 19.81 | 18.80 | 19.12 | 00:00:00 | | 2002-07-10 | 131,000 | 18.95 | 19.26 | 18.82 | 18.99 | 00:00:00 | | 2002-07-11 | 155,000 | 18.80 | 19.89 | 18.47 | 18.80 | 00:00:00 | | 2002-07-12 | 126,000 | 18.56 | 19.18 | 18.55 | 19.01 | 00:00:00 | | 2002-07-15 | 211,200 | 19.00 | 19.75 | 18.70 | 19.34 | 00:00:00 | | 2002-07-16 | 95,000 | 19.02 | 19.75 | 19.01 | 19.36 | 00:00:00 | | 2002-07-17 | 144,200 | 19.50 | 19.61 | 19.00 | 19.00 | 00:00:00 | | 2002-07-18 | 88,800 | 19.20 | 19.61 | 19.00 | 19.20 | 00:00:00 | | 2002-07-19 | 165,600 | 19.01 | 19.34 | 19.00 | 19.05 | 00:00:00 | | 2002-07-22 | 125,200 | 19.05 | 19.30 | 19.00 | 19.05 | 00:00:00 | | 2002-07-23 | 211,600 | 19.01 | 19.29 | 19.01 | 19.15 | 00:00:00 | | 2002-07-24 | 478,600 | 19.00 | 19.10 | 18.05 | 18.51 | 00:00:00 | | 2002-07-25 | 356,800 | 18.35 | 18.65 | 18.10 | 18.10 | 00:00:00 | | 2002-07-26 | 118,400 | 18.11 | 18.50 | 18.05 | 18.14 | 00:00:00 | | 2002-07-29 | 359,000 | 18.40 | 19.19 | 18.25 | 18.85 | 00:00:00 | | 2002-07-30 | 319,000 | 18.90 | 19.19 | 18.60 | 18.96 | 00:00:00 | | 2002-07-31 | 682,000 | 19.00 | 21.59 | 19.00 | 20.34 | 00:00:00 | | 2002-08-01 | 165,600 | 20.49 | 20.49 | 20.00 | 20.01 | 00:00:00 | | 2002-08-02 | 255,400 | 20.25 | 20.25 | 19.84 | 20.04 | 00:00:00 | | 2002-08-05 | 239,200 | 20.13 | 20.13 | 19.64 | 19.89 | 00:00:00 | | 2002-08-06 | 212,600 | 19.90 | 20.12 | 19.80 | 20.00 | 00:00:00 | | 2002-08-07 | 130,800 | 20.21 | 20.22 | 20.00 | 20.04 | 00:00:00 | | 2002-08-08 | 242,600 | 19.99 | 20.22 | 19.85 | 20.04 | 00:00:00 | | 2002-08-09 | 138,000 | 20.00 | 20.10 | 19.90 | 19.98 | 00:00:00 | | 2002-08-12 | 104,600 | 19.97 | 20.07 | 19.68 | 20.05 | 00:00:00 | | 2002-08-13 | 109,200 | 19.89 | 20.02 | 19.41 | 19.43 | 00:00:00 | | 2002-08-14 | 335,800 | 19.10 | 19.49 | 18.97 | 19.24 | 00:00:00 | | 2002-08-15 | 294,600 | 19.29 | 19.44 | 19.22 | 19.39 | 00:00:00 | | 2002-08-16 | 340,800 | 19.42 | 19.62 | 19.42 | 19.58 | 00:00:00 | | 2002-08-19 | 466,200 | 19.57 | 21.25 | 19.57 | 21.25 | 00:00:00 | | 2002-08-20 | 228,800 | 20.80 | 21.10 | 20.69 | 20.97 | 00:00:00 | | 2002-08-21 | 295,800 | 20.69 | 21.40 | 20.67 | 21.38 | 00:00:00 | | 2002-08-22 | 216,400 | 20.97 | 21.10 | 20.84 | 20.96 | 00:00:00 | | 2002-08-23 | 88,400 | 20.76 | 20.85 | 20.60 | 20.60 | 00:00:00 | | 2002-08-26 | 70,600 | 20.49 | 20.70 | 20.28 | 20.54 | 00:00:00 | | 2002-08-27 | 188,400 | 20.28 | 21.01 | 20.28 | 20.93 | 00:00:00 | | 2002-08-28 | 101,200 | 20.79 | 20.80 | 20.10 | 20.19 | 00:00:00 | | 2002-08-29 | 69,000 | 20.19 | 20.61 | 20.15 | 20.19 | 00:00:00 | | 2002-08-30 | 104,600 | 20.19 | 20.42 | 19.94 | 20.18 | 00:00:00 | | 2002-09-03 | 218,400 | 20.00 | 20.15 | 18.58 | 18.58 | 00:00:00 | | 2002-09-04 | 365,000 | 18.58 | 19.80 | 18.21 | 19.75 | 00:00:00 | | 2002-09-05 | 382,000 | 19.69 | 20.05 | 19.21 | 19.68 | 00:00:00 | | 2002-09-06 | 201,400 | 19.64 | 20.55 | 19.57 | 20.45 | 00:00:00 | | 2002-09-09 | 263,400 | 20.30 | 20.55 | 20.05 | 20.30 | 00:00:00 | | 2002-09-10 | 201,800 | 20.32 | 20.99 | 20.00 | 20.84 | 00:00:00 | | 2002-09-11 | 156,400 | 20.80 | 20.82 | 20.40 | 20.55 | 00:00:00 | | 2002-09-12 | 85,000 | 20.58 | 20.66 | 20.23 | 20.65 | 00:00:00 | | 2002-09-13 | 132,000 | 20.58 | 20.74 | 20.51 | 20.74 | 00:00:00 | | 2002-09-16 | 437,200 | 20.53 | 20.69 | 20.25 | 20.38 | 00:00:00 | | 2002-09-17 | 262,200 | 20.26 | 20.59 | 20.15 | 20.20 | 00:00:00 | | 2002-09-18 | 555,800 | 20.13 | 20.28 | 18.74 | 19.27 | 00:00:00 | | 2002-09-19 | 214,000 | 19.35 | 19.40 | 18.46 | 18.49 | 00:00:00 | | 2002-09-20 | 237,600 | 18.48 | 19.00 | 18.48 | 18.82 | 00:00:00 | | 2002-09-23 | 214,600 | 18.81 | 19.00 | 18.30 | 18.46 | 00:00:00 | | 2002-09-24 | 89,800 | 18.40 | 18.60 | 18.25 | 18.37 | 00:00:00 | | 2002-09-25 | 144,400 | 18.37 | 18.69 | 18.20 | 18.55 | 00:00:00 | | 2002-09-26 | 173,400 | 18.60 | 19.15 | 18.42 | 18.79 | 00:00:00 | | 2002-09-27 | 188,000 | 18.94 | 19.17 | 18.53 | 18.74 | 00:00:00 | | 2002-09-30 | 317,600 | 18.80 | 18.85 | 18.40 | 18.55 | 00:00:00 | | 2002-10-01 | 171,600 | 18.52 | 19.00 | 18.30 | 18.99 | 00:00:00 | | 2002-10-02 | 73,600 | 18.99 | 19.00 | 18.41 | 18.64 | 00:00:00 | | 2002-10-03 | 223,200 | 18.75 | 18.76 | 18.55 | 18.67 | 00:00:00 | | 2002-10-04 | 234,400 | 18.67 | 18.80 | 18.52 | 18.79 | 00:00:00 | | 2002-10-07 | 209,800 | 18.70 | 18.89 | 18.30 | 18.30 | 00:00:00 | | 2002-10-08 | 241,600 | 18.37 | 18.52 | 18.15 | 18.16 | 00:00:00 | | 2002-10-09 | 249,400 | 18.26 | 18.26 | 18.00 | 18.00 | 00:00:00 | | 2002-10-10 | 405,000 | 18.01 | 18.69 | 17.70 | 18.35 | 00:00:00 | | 2002-10-11 | 360,200 | 18.20 | 18.75 | 18.14 | 18.55 | 00:00:00 | | 2002-10-14 | 77,600 | 18.31 | 18.58 | 18.31 | 18.49 | 00:00:00 | | 2002-10-15 | 334,400 | 18.60 | 19.09 | 18.15 | 18.82 | 00:00:00 | | 2002-10-16 | 197,200 | 18.83 | 19.05 | 18.51 | 18.59 | 00:00:00 | | 2002-10-17 | 135,800 | 18.66 | 19.00 | 18.65 | 18.99 | 00:00:00 | | 2002-10-18 | 245,200 | 19.00 | 19.00 | 18.53 | 18.69 | 00:00:00 | | 2002-10-21 | 379,400 | 18.84 | 18.85 | 18.40 | 18.69 | 00:00:00 | | 2002-10-22 | 100,200 | 18.60 | 18.60 | 18.25 | 18.30 | 00:00:00 | | 2002-10-23 | 436,800 | 18.30 | 18.50 | 18.22 | 18.35 | 00:00:00 | | 2002-10-24 | 493,800 | 18.35 | 18.59 | 18.04 | 18.24 | 00:00:00 | | 2002-10-25 | 163,000 | 18.44 | 18.69 | 18.18 | 18.57 | 00:00:00 | | 2002-10-28 | 996,400 | 18.76 | 20.14 | 18.76 | 20.02 | 00:00:00 | | 2002-10-29 | 436,600 | 20.05 | 20.13 | 19.00 | 19.52 | 00:00:00 | | 2002-10-30 | 633,800 | 20.31 | 20.80 | 19.81 | 20.79 | 00:00:00 | | 2002-10-31 | 200,600 | 20.80 | 21.05 | 20.66 | 20.92 | 00:00:00 | | 2002-11-01 | 346,800 | 20.97 | 21.00 | 20.56 | 21.00 | 00:00:00 | | 2002-11-04 | 607,200 | 21.00 | 22.24 | 20.78 | 21.92 | 00:00:00 | | 2002-11-05 | 653,400 | 21.74 | 22.10 | 21.54 | 22.10 | 00:00:00 | | 2002-11-06 | 409,800 | 22.00 | 22.11 | 21.81 | 22.00 | 00:00:00 | | 2002-11-07 | 266,000 | 21.81 | 22.21 | 21.80 | 22.08 | 00:00:00 | | 2002-11-08 | 316,200 | 22.22 | 22.35 | 21.58 | 22.31 | 00:00:00 | | 2002-11-11 | 826,000 | 22.03 | 22.50 | 22.00 | 22.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
