|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-06 | 1,421,600 | 45.74 | 46.13 | 45.27 | 46.10 | 00:00:00 | 2003-05-07 | 597,000 | 45.84 | 46.15 | 45.56 | 46.05 | 00:00:00 | 2003-05-08 | 427,000 | 45.86 | 45.89 | 45.50 | 45.75 | 00:00:00 | 2003-05-09 | 571,400 | 45.85 | 46.16 | 45.51 | 45.90 | 00:00:00 | 2003-05-12 | 1,909,000 | 45.95 | 48.00 | 45.91 | 47.65 | 00:00:00 | 2003-05-13 | 912,600 | 47.68 | 47.90 | 47.43 | 47.85 | 00:00:00 | 2003-05-14 | 1,088,800 | 47.93 | 48.42 | 47.35 | 47.78 | 00:00:00 | 2003-05-15 | 1,040,400 | 47.90 | 48.44 | 46.77 | 47.64 | 00:00:00 | 2003-05-16 | 615,800 | 47.22 | 48.39 | 47.05 | 48.39 | 00:00:00 | 2003-05-19 | 1,267,600 | 48.00 | 48.15 | 45.65 | 45.96 | 00:00:00 | 2003-05-20 | 2,624,000 | 46.18 | 46.21 | 42.53 | 43.75 | 00:00:00 | 2003-05-21 | 3,918,800 | 42.27 | 45.27 | 41.09 | 44.98 | 00:00:00 | 2003-05-22 | 1,469,600 | 45.65 | 45.91 | 44.36 | 45.60 | 00:00:00 | 2003-05-23 | 736,400 | 45.82 | 46.47 | 45.05 | 46.28 | 00:00:00 | 2003-05-27 | 1,521,600 | 46.41 | 48.32 | 46.11 | 48.30 | 00:00:00 | 2003-05-28 | 1,351,400 | 48.95 | 49.13 | 47.60 | 48.02 | 00:00:00 | 2003-05-29 | 565,800 | 48.03 | 48.04 | 46.65 | 46.95 | 00:00:00 | 2003-05-30 | 819,800 | 47.09 | 48.45 | 47.01 | 48.25 | 00:00:00 | 2003-06-02 | 776,200 | 48.57 | 48.59 | 47.53 | 47.65 | 00:00:00 | 2003-06-03 | 1,053,800 | 48.24 | 48.90 | 47.39 | 48.45 | 00:00:00 | 2003-06-04 | 1,526,000 | 48.75 | 49.80 | 48.45 | 49.12 | 00:00:00 | 2003-06-05 | 1,916,800 | 49.25 | 51.70 | 48.80 | 49.96 | 00:00:00 | 2003-06-06 | 1,303,600 | 50.50 | 50.97 | 49.25 | 50.26 | 00:00:00 | 2003-06-09 | 779,800 | 50.66 | 50.66 | 48.04 | 48.47 | 00:00:00 | 2003-06-10 | 501,600 | 48.68 | 49.45 | 48.59 | 49.15 | 00:00:00 | 2003-06-11 | 518,800 | 49.13 | 50.01 | 48.76 | 49.78 | 00:00:00 | 2003-06-12 | 726,200 | 49.90 | 50.58 | 49.87 | 50.20 | 00:00:00 | 2003-06-13 | 361,400 | 50.24 | 50.30 | 49.50 | 49.62 | 00:00:00 | 2003-06-16 | 6,395,800 | 49.58 | 50.39 | 45.35 | 46.90 | 00:00:00 | 2003-06-17 | 12,322,600 | 44.10 | 45.23 | 41.35 | 44.49 | 00:00:00 | 2003-06-18 | 1,963,200 | 44.50 | 44.96 | 43.26 | 44.25 | 00:00:00 | 2003-06-19 | 744,800 | 44.64 | 44.76 | 43.50 | 44.14 | 00:00:00 | 2003-06-20 | 933,600 | 44.00 | 44.70 | 42.50 | 44.10 | 00:00:00 | 2003-06-23 | 3,788,600 | 43.69 | 43.93 | 39.61 | 39.93 | 00:00:00 | 2003-06-24 | 4,579,800 | 38.94 | 40.00 | 37.60 | 38.85 | 00:00:00 | 2003-06-25 | 2,554,400 | 38.53 | 40.40 | 38.18 | 38.28 | 00:00:00 | 2003-06-26 | 3,180,200 | 37.70 | 39.15 | 37.60 | 38.90 | 00:00:00 | 2003-06-27 | 1,711,400 | 39.46 | 39.96 | 38.43 | 38.74 | 00:00:00 | 2003-06-30 | 1,213,000 | 39.20 | 40.40 | 39.10 | 39.90 | 00:00:00 | 2003-07-01 | 1,287,200 | 39.60 | 39.90 | 38.52 | 38.87 | 00:00:00 | 2003-07-02 | 1,292,200 | 38.95 | 41.45 | 38.86 | 41.07 | 00:00:00 | 2003-07-03 | 455,600 | 41.20 | 41.60 | 40.50 | 40.66 | 00:00:00 | 2003-07-07 | 1,184,400 | 40.75 | 41.14 | 40.09 | 40.65 | 00:00:00 | 2003-07-08 | 1,127,200 | 40.32 | 42.84 | 40.30 | 42.47 | 00:00:00 | 2003-07-09 | 1,374,200 | 42.68 | 43.96 | 42.15 | 43.43 | 00:00:00 | 2003-07-10 | 691,800 | 43.26 | 43.30 | 42.09 | 42.23 | 00:00:00 | 2003-07-11 | 538,600 | 42.17 | 43.00 | 42.15 | 42.77 | 00:00:00 | 2003-07-14 | 643,000 | 43.30 | 43.90 | 43.00 | 43.25 | 00:00:00 | 2003-07-15 | 506,200 | 43.46 | 43.54 | 42.00 | 42.29 | 00:00:00 | 2003-07-16 | 540,400 | 42.42 | 42.42 | 41.09 | 41.85 | 00:00:00 | 2003-07-17 | 1,810,600 | 41.62 | 41.78 | 39.43 | 39.75 | 00:00:00 | 2003-07-18 | 956,200 | 39.75 | 40.44 | 39.22 | 40.17 | 00:00:00 | 2003-07-21 | 484,400 | 40.04 | 40.61 | 39.90 | 40.50 | 00:00:00 | 2003-07-22 | 499,600 | 40.45 | 41.47 | 40.45 | 41.08 | 00:00:00 | 2003-07-23 | 587,400 | 40.88 | 42.06 | 40.85 | 41.98 | 00:00:00 | 2003-07-24 | 892,400 | 42.89 | 43.50 | 42.62 | 42.96 | 00:00:00 | 2003-07-25 | 1,508,000 | 43.05 | 45.38 | 42.76 | 45.23 | 00:00:00 | 2003-07-28 | 1,048,800 | 46.04 | 46.87 | 45.72 | 46.27 | 00:00:00 | 2003-07-29 | 1,450,600 | 46.82 | 47.50 | 46.00 | 46.61 | 00:00:00 | 2003-07-30 | 16,212,800 | 39.70 | 41.90 | 38.03 | 38.51 | 00:00:00 | 2003-07-31 | 3,344,600 | 39.47 | 39.48 | 37.65 | 38.29 | 00:00:00 | 2003-08-01 | 1,924,000 | 38.28 | 39.09 | 36.85 | 38.23 | 00:00:00 | 2003-08-04 | 939,000 | 38.43 | 38.43 | 37.00 | 37.15 | 00:00:00 | 2003-08-05 | 858,600 | 37.19 | 37.95 | 37.05 | 37.39 | 00:00:00 | 2003-08-06 | 1,369,200 | 37.80 | 37.80 | 35.70 | 36.65 | 00:00:00 | 2003-08-07 | 918,200 | 36.85 | 36.85 | 36.07 | 36.25 | 00:00:00 | 2003-08-08 | 785,200 | 36.03 | 36.80 | 36.03 | 36.43 | 00:00:00 | 2003-08-11 | 743,600 | 36.36 | 37.29 | 36.36 | 37.18 | 00:00:00 | 2003-08-12 | 398,200 | 37.14 | 37.75 | 37.14 | 37.71 | 00:00:00 | 2003-08-13 | 516,200 | 37.60 | 37.95 | 37.50 | 37.83 | 00:00:00 | 2003-08-14 | 767,800 | 37.93 | 38.44 | 37.76 | 38.34 | 00:00:00 | 2003-08-15 | 232,800 | 38.30 | 38.44 | 38.17 | 38.29 | 00:00:00 | 2003-08-18 | 638,800 | 38.32 | 38.77 | 38.20 | 38.69 | 00:00:00 | 2003-08-19 | 441,600 | 38.92 | 39.45 | 38.70 | 39.23 | 00:00:00 | 2003-08-20 | 529,600 | 39.15 | 39.33 | 38.82 | 39.00 | 00:00:00 | 2003-08-21 | 473,800 | 39.20 | 39.24 | 38.90 | 39.17 | 00:00:00 | 2003-08-22 | 841,000 | 39.17 | 39.50 | 38.77 | 39.02 | 00:00:00 | 2003-08-25 | 351,400 | 38.88 | 39.02 | 38.17 | 38.85 | 00:00:00 | 2003-08-26 | 455,800 | 38.76 | 39.06 | 38.24 | 38.97 | 00:00:00 | 2003-08-27 | 1,021,800 | 38.85 | 40.51 | 38.85 | 40.08 | 00:00:00 | 2003-08-28 | 530,200 | 39.96 | 40.17 | 39.90 | 40.00 | 00:00:00 | 2003-08-29 | 304,800 | 39.88 | 40.15 | 39.84 | 39.96 | 00:00:00 | 2003-09-02 | 661,600 | 39.86 | 40.88 | 39.75 | 40.71 | 00:00:00 | 2003-09-03 | 1,193,000 | 40.80 | 42.99 | 40.71 | 42.70 | 00:00:00 | 2003-09-04 | 608,400 | 42.70 | 43.20 | 42.05 | 42.94 | 00:00:00 | 2003-09-05 | 816,200 | 42.72 | 43.80 | 42.57 | 43.54 | 00:00:00 | 2003-09-08 | 718,000 | 43.30 | 44.45 | 43.30 | 43.99 | 00:00:00 | 2003-09-09 | 687,600 | 44.04 | 44.19 | 43.81 | 43.89 | 00:00:00 | 2003-09-10 | 648,800 | 43.61 | 43.91 | 42.31 | 42.72 | 00:00:00 | 2003-09-11 | 499,600 | 42.59 | 42.62 | 41.03 | 42.00 | 00:00:00 | 2003-09-12 | 376,000 | 41.80 | 42.37 | 41.16 | 42.19 | 00:00:00 | 2003-09-15 | 346,800 | 42.20 | 42.30 | 41.60 | 42.05 | 00:00:00 | 2003-09-16 | 661,400 | 42.07 | 44.40 | 42.06 | 44.39 | 00:00:00 | 2003-09-17 | 585,000 | 44.18 | 45.37 | 43.96 | 44.60 | 00:00:00 | 2003-09-18 | 759,600 | 44.50 | 44.87 | 43.42 | 44.76 | 00:00:00 | 2003-09-19 | 700,600 | 44.99 | 45.30 | 44.81 | 45.20 | 00:00:00 | 2003-09-22 | 838,800 | 44.95 | 45.20 | 44.15 | 45.00 | 00:00:00 | 2003-09-23 | 574,400 | 44.80 | 45.88 | 44.77 | 45.83 | 00:00:00 | 2003-09-24 | 626,600 | 46.00 | 46.00 | 45.06 | 45.14 | 00:00:00 | 2003-09-25 | 1,028,800 | 45.85 | 46.75 | 45.22 | 45.51 | 00:00:00 | 2003-09-26 | 2,013,200 | 45.57 | 45.59 | 41.19 | 42.25 | 00:00:00 | 2003-09-29 | 2,124,600 | 42.46 | 42.54 | 40.66 | 41.96 | 00:00:00 | 2003-09-30 | 644,200 | 42.00 | 42.46 | 41.63 | 41.88 | 00:00:00 | 2003-10-01 | 587,400 | 42.05 | 42.20 | 40.97 | 41.68 | 00:00:00 | 2003-10-02 | 925,400 | 41.67 | 42.92 | 41.52 | 42.63 | 00:00:00 | 2003-10-03 | 637,000 | 43.20 | 44.07 | 43.19 | 43.34 | 00:00:00 | 2003-10-06 | 257,200 | 43.26 | 43.74 | 43.26 | 43.44 | 00:00:00 | 2003-10-07 | 738,200 | 43.44 | 45.13 | 43.27 | 44.89 | 00:00:00 | 2003-10-08 | 363,600 | 45.00 | 45.19 | 44.44 | 44.62 | 00:00:00 | 2003-10-09 | 539,600 | 44.81 | 45.31 | 44.17 | 44.58 | 00:00:00 | 2003-10-10 | 629,600 | 44.78 | 44.79 | 43.03 | 43.72 | 00:00:00 | 2003-10-13 | 1,687,000 | 43.51 | 43.59 | 41.76 | 42.21 | 00:00:00 | 2003-10-14 | 874,600 | 42.08 | 43.30 | 42.05 | 43.24 | 00:00:00 | 2003-10-15 | 846,000 | 43.56 | 44.79 | 43.55 | 44.14 | 00:00:00 | 2003-10-16 | 699,600 | 44.14 | 45.10 | 44.00 | 44.75 | 00:00:00 | 2003-10-17 | 573,800 | 44.99 | 45.00 | 44.50 | 44.70 | 00:00:00 | 2003-10-20 | 477,800 | 45.00 | 45.00 | 44.49 | 44.74 | 00:00:00 | 2003-10-21 | 561,200 | 44.50 | 44.92 | 44.45 | 44.81 | 00:00:00 | 2003-10-22 | 654,600 | 44.73 | 44.81 | 43.27 | 43.38 | 00:00:00 | 2003-10-23 | 1,002,200 | 42.96 | 43.02 | 41.87 | 42.30 | 00:00:00 | 2003-10-24 | 1,568,800 | 42.43 | 42.45 | 41.50 | 42.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|