|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-11 | 826,000 | 22.03 | 22.50 | 22.00 | 22.40 | 00:00:00 | | 2002-11-12 | 518,400 | 22.50 | 22.76 | 22.22 | 22.59 | 00:00:00 | | 2002-11-13 | 398,800 | 22.60 | 22.66 | 22.16 | 22.60 | 00:00:00 | | 2002-11-14 | 508,000 | 22.60 | 23.00 | 22.52 | 23.00 | 00:00:00 | | 2002-11-15 | 402,200 | 22.73 | 23.30 | 22.69 | 23.30 | 00:00:00 | | 2002-11-18 | 469,200 | 23.18 | 23.36 | 23.00 | 23.13 | 00:00:00 | | 2002-11-19 | 339,800 | 23.11 | 23.17 | 22.93 | 23.10 | 00:00:00 | | 2002-11-20 | 466,600 | 22.92 | 23.47 | 22.84 | 23.47 | 00:00:00 | | 2002-11-21 | 788,600 | 23.46 | 23.90 | 23.29 | 23.89 | 00:00:00 | | 2002-11-22 | 950,400 | 23.55 | 24.10 | 23.49 | 24.00 | 00:00:00 | | 2002-11-25 | 650,400 | 24.00 | 24.10 | 23.75 | 24.09 | 00:00:00 | | 2002-11-26 | 301,000 | 24.08 | 24.08 | 23.71 | 23.87 | 00:00:00 | | 2002-11-27 | 533,400 | 23.00 | 24.05 | 22.80 | 24.04 | 00:00:00 | | 2002-11-29 | 160,600 | 23.98 | 24.05 | 23.80 | 23.80 | 00:00:00 | | 2002-12-02 | 2,990,600 | 23.95 | 25.80 | 23.80 | 25.50 | 00:00:00 | | 2002-12-03 | 1,976,800 | 25.50 | 25.70 | 24.33 | 24.65 | 00:00:00 | | 2002-12-04 | 1,325,400 | 24.64 | 24.95 | 23.84 | 24.72 | 00:00:00 | | 2002-12-05 | 743,600 | 24.15 | 24.85 | 24.00 | 24.16 | 00:00:00 | | 2002-12-06 | 375,000 | 24.17 | 24.85 | 24.00 | 24.55 | 00:00:00 | | 2002-12-09 | 287,600 | 24.55 | 24.55 | 23.90 | 24.01 | 00:00:00 | | 2002-12-10 | 325,400 | 24.14 | 24.75 | 24.00 | 24.69 | 00:00:00 | | 2002-12-11 | 1,178,000 | 24.76 | 25.05 | 24.72 | 24.99 | 00:00:00 | | 2002-12-12 | 364,200 | 24.85 | 25.05 | 24.75 | 25.00 | 00:00:00 | | 2002-12-13 | 366,000 | 25.05 | 25.05 | 23.99 | 24.22 | 00:00:00 | | 2002-12-16 | 4,636,000 | 24.99 | 28.64 | 24.84 | 28.42 | 00:00:00 | | 2002-12-17 | 2,928,200 | 27.82 | 28.17 | 27.50 | 27.99 | 00:00:00 | | 2002-12-18 | 1,143,600 | 27.80 | 27.88 | 27.03 | 27.56 | 00:00:00 | | 2002-12-19 | 965,000 | 27.53 | 28.20 | 27.41 | 28.15 | 00:00:00 | | 2002-12-20 | 1,499,000 | 28.05 | 28.98 | 27.92 | 28.95 | 00:00:00 | | 2002-12-23 | 1,829,400 | 28.91 | 30.33 | 28.90 | 30.33 | 00:00:00 | | 2002-12-24 | 777,000 | 29.95 | 30.30 | 29.64 | 29.85 | 00:00:00 | | 2002-12-26 | 452,800 | 29.89 | 29.98 | 29.60 | 29.81 | 00:00:00 | | 2002-12-27 | 389,200 | 29.80 | 29.91 | 29.53 | 29.78 | 00:00:00 | | 2002-12-30 | 957,600 | 29.74 | 29.79 | 28.27 | 28.91 | 00:00:00 | | 2002-12-31 | 610,600 | 28.90 | 29.55 | 28.67 | 29.30 | 00:00:00 | | 2003-01-02 | 883,800 | 29.30 | 30.09 | 28.27 | 29.98 | 00:00:00 | | 2003-01-03 | 1,266,400 | 29.99 | 31.35 | 29.86 | 30.82 | 00:00:00 | | 2003-01-06 | 1,238,400 | 30.90 | 32.07 | 30.75 | 31.73 | 00:00:00 | | 2003-01-07 | 1,336,400 | 31.67 | 31.91 | 31.10 | 31.32 | 00:00:00 | | 2003-01-08 | 1,718,400 | 31.16 | 31.29 | 30.32 | 30.46 | 00:00:00 | | 2003-01-09 | 995,600 | 30.52 | 31.18 | 30.46 | 31.00 | 00:00:00 | | 2003-01-10 | 812,400 | 30.95 | 31.50 | 30.85 | 31.48 | 00:00:00 | | 2003-01-13 | 1,659,200 | 31.62 | 31.67 | 30.43 | 30.70 | 00:00:00 | | 2003-01-14 | 1,178,000 | 30.50 | 31.10 | 30.45 | 30.95 | 00:00:00 | | 2003-01-15 | 893,800 | 30.99 | 31.05 | 30.60 | 30.85 | 00:00:00 | | 2003-01-16 | 1,222,200 | 30.86 | 31.00 | 29.80 | 30.83 | 00:00:00 | | 2003-01-17 | 368,200 | 30.46 | 30.75 | 29.95 | 30.26 | 00:00:00 | | 2003-01-21 | 1,702,000 | 30.15 | 30.40 | 27.36 | 28.38 | 00:00:00 | | 2003-01-22 | 758,200 | 27.52 | 28.87 | 27.41 | 28.48 | 00:00:00 | | 2003-01-23 | 483,600 | 28.65 | 29.30 | 28.51 | 28.94 | 00:00:00 | | 2003-01-24 | 388,600 | 28.95 | 29.13 | 28.80 | 28.89 | 00:00:00 | | 2003-01-27 | 867,200 | 28.86 | 29.00 | 28.00 | 28.08 | 00:00:00 | | 2003-01-28 | 395,000 | 27.95 | 28.76 | 27.66 | 28.67 | 00:00:00 | | 2003-01-29 | 620,000 | 28.59 | 29.48 | 27.95 | 29.26 | 00:00:00 | | 2003-01-30 | 519,200 | 29.48 | 29.84 | 28.86 | 29.07 | 00:00:00 | | 2003-01-31 | 330,800 | 28.85 | 29.54 | 28.80 | 29.37 | 00:00:00 | | 2003-02-03 | 492,200 | 29.28 | 29.50 | 29.07 | 29.39 | 00:00:00 | | 2003-02-04 | 236,200 | 29.22 | 29.55 | 29.08 | 29.42 | 00:00:00 | | 2003-02-05 | 380,000 | 29.36 | 29.98 | 29.36 | 29.47 | 00:00:00 | | 2003-02-06 | 363,000 | 29.39 | 29.92 | 29.16 | 29.47 | 00:00:00 | | 2003-02-07 | 249,000 | 29.44 | 29.53 | 28.53 | 28.66 | 00:00:00 | | 2003-02-10 | 465,000 | 28.50 | 29.17 | 28.46 | 28.75 | 00:00:00 | | 2003-02-11 | 851,200 | 28.79 | 29.12 | 28.67 | 28.80 | 00:00:00 | | 2003-02-12 | 3,203,800 | 29.05 | 31.00 | 29.00 | 30.26 | 00:00:00 | | 2003-02-13 | 1,416,800 | 30.34 | 30.35 | 29.72 | 29.76 | 00:00:00 | | 2003-02-14 | 897,000 | 29.71 | 30.96 | 29.71 | 30.87 | 00:00:00 | | 2003-02-18 | 2,112,400 | 30.99 | 33.30 | 30.90 | 33.02 | 00:00:00 | | 2003-02-19 | 1,863,000 | 33.31 | 34.12 | 32.30 | 33.04 | 00:00:00 | | 2003-02-20 | 936,800 | 33.30 | 34.00 | 33.05 | 33.93 | 00:00:00 | | 2003-02-21 | 826,600 | 33.70 | 34.07 | 33.30 | 33.89 | 00:00:00 | | 2003-02-24 | 646,800 | 33.69 | 34.10 | 33.40 | 33.81 | 00:00:00 | | 2003-02-25 | 554,600 | 33.48 | 33.76 | 33.16 | 33.60 | 00:00:00 | | 2003-02-26 | 659,200 | 33.61 | 34.00 | 33.17 | 33.39 | 00:00:00 | | 2003-02-27 | 890,400 | 34.00 | 34.00 | 32.37 | 33.03 | 00:00:00 | | 2003-02-28 | 658,800 | 33.47 | 33.72 | 33.27 | 33.35 | 00:00:00 | | 2003-03-03 | 657,000 | 34.15 | 34.18 | 33.41 | 33.60 | 00:00:00 | | 2003-03-04 | 922,400 | 33.45 | 33.70 | 32.66 | 32.90 | 00:00:00 | | 2003-03-05 | 1,487,200 | 32.70 | 33.09 | 31.91 | 32.08 | 00:00:00 | | 2003-03-06 | 441,400 | 31.75 | 32.46 | 31.66 | 32.34 | 00:00:00 | | 2003-03-07 | 739,800 | 32.10 | 32.29 | 31.84 | 32.00 | 00:00:00 | | 2003-03-10 | 819,000 | 31.94 | 32.08 | 31.20 | 31.53 | 00:00:00 | | 2003-03-11 | 1,102,000 | 31.50 | 32.05 | 31.38 | 31.96 | 00:00:00 | | 2003-03-12 | 841,400 | 32.00 | 32.36 | 31.64 | 32.36 | 00:00:00 | | 2003-03-13 | 1,163,000 | 32.48 | 33.59 | 32.17 | 33.29 | 00:00:00 | | 2003-03-14 | 981,600 | 33.48 | 34.01 | 33.31 | 33.71 | 00:00:00 | | 2003-03-17 | 1,249,800 | 33.30 | 33.94 | 32.89 | 33.60 | 00:00:00 | | 2003-03-18 | 2,678,800 | 33.64 | 34.96 | 33.53 | 34.92 | 00:00:00 | | 2003-03-19 | 1,529,000 | 34.79 | 34.89 | 33.98 | 34.28 | 00:00:00 | | 2003-03-20 | 684,200 | 34.42 | 34.99 | 33.55 | 34.67 | 00:00:00 | | 2003-03-21 | 1,907,400 | 35.00 | 35.38 | 34.71 | 34.94 | 00:00:00 | | 2003-03-24 | 1,549,200 | 34.30 | 34.98 | 34.25 | 34.45 | 00:00:00 | | 2003-03-25 | 3,015,400 | 34.40 | 37.20 | 34.35 | 36.89 | 00:00:00 | | 2003-03-26 | 2,440,000 | 35.18 | 36.50 | 35.11 | 36.07 | 00:00:00 | | 2003-03-27 | 812,200 | 36.03 | 36.08 | 35.00 | 35.60 | 00:00:00 | | 2003-03-28 | 602,800 | 35.60 | 36.00 | 35.10 | 35.50 | 00:00:00 | | 2003-03-31 | 1,256,800 | 35.55 | 36.02 | 34.10 | 35.80 | 00:00:00 | | 2003-04-01 | 1,099,600 | 35.97 | 36.00 | 35.11 | 35.45 | 00:00:00 | | 2003-04-02 | 1,095,400 | 35.75 | 36.15 | 35.47 | 35.98 | 00:00:00 | | 2003-04-03 | 1,411,800 | 36.15 | 36.91 | 35.75 | 36.48 | 00:00:00 | | 2003-04-04 | 1,016,200 | 36.83 | 36.99 | 35.15 | 35.46 | 00:00:00 | | 2003-04-07 | 1,169,800 | 35.82 | 36.00 | 34.90 | 35.20 | 00:00:00 | | 2003-04-08 | 910,000 | 35.29 | 35.50 | 35.10 | 35.18 | 00:00:00 | | 2003-04-09 | 969,200 | 35.20 | 35.25 | 34.91 | 35.05 | 00:00:00 | | 2003-04-10 | 1,095,000 | 35.10 | 35.50 | 34.90 | 35.16 | 00:00:00 | | 2003-04-11 | 519,600 | 35.59 | 35.61 | 35.25 | 35.50 | 00:00:00 | | 2003-04-14 | 1,363,400 | 35.84 | 36.83 | 35.81 | 36.80 | 00:00:00 | | 2003-04-15 | 2,306,600 | 36.89 | 38.25 | 36.68 | 38.20 | 00:00:00 | | 2003-04-16 | 2,104,800 | 38.36 | 39.46 | 38.25 | 38.89 | 00:00:00 | | 2003-04-17 | 628,800 | 38.75 | 38.95 | 38.39 | 38.78 | 00:00:00 | | 2003-04-21 | 920,600 | 38.82 | 38.82 | 38.31 | 38.45 | 00:00:00 | | 2003-04-22 | 1,058,600 | 38.60 | 39.73 | 38.44 | 39.41 | 00:00:00 | | 2003-04-23 | 1,818,800 | 39.60 | 39.70 | 39.08 | 39.43 | 00:00:00 | | 2003-04-24 | 930,600 | 39.30 | 40.10 | 39.24 | 39.91 | 00:00:00 | | 2003-04-25 | 1,282,000 | 39.79 | 39.98 | 38.95 | 39.00 | 00:00:00 | | 2003-04-28 | 764,000 | 39.15 | 39.50 | 38.30 | 38.70 | 00:00:00 | | 2003-04-29 | 581,200 | 38.93 | 39.49 | 38.86 | 39.22 | 00:00:00 | | 2003-04-30 | 4,466,800 | 40.36 | 43.44 | 40.10 | 42.38 | 00:00:00 | | 2003-05-01 | 1,432,000 | 42.17 | 43.05 | 41.78 | 42.47 | 00:00:00 | | 2003-05-02 | 2,982,200 | 42.13 | 45.18 | 42.11 | 45.18 | 00:00:00 | | 2003-05-05 | 1,701,200 | 45.37 | 46.15 | 45.27 | 45.81 | 00:00:00 | | 2003-05-06 | 1,421,600 | 45.74 | 46.13 | 45.27 | 46.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
