|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-24 | 1,568,800 | 42.43 | 42.45 | 41.50 | 42.05 | 00:00:00 | 2003-10-27 | 821,600 | 42.19 | 43.95 | 42.05 | 43.81 | 00:00:00 | 2003-10-28 | 1,265,000 | 43.96 | 45.30 | 43.82 | 44.97 | 00:00:00 | 2003-10-29 | 7,303,800 | 45.36 | 54.08 | 45.05 | 52.05 | 00:00:00 | 2003-10-30 | 3,156,000 | 50.80 | 51.18 | 49.23 | 50.32 | 00:00:00 | 2003-10-31 | 970,600 | 50.32 | 50.32 | 49.76 | 50.00 | 00:00:00 | 2003-11-03 | 3,289,000 | 50.57 | 53.78 | 50.31 | 53.26 | 00:00:00 | 2003-11-04 | 1,070,800 | 53.50 | 53.92 | 51.88 | 53.77 | 00:00:00 | 2003-11-05 | 928,200 | 53.26 | 53.56 | 51.31 | 52.33 | 00:00:00 | 2003-11-06 | 703,800 | 52.20 | 52.33 | 50.73 | 51.35 | 00:00:00 | 2003-11-07 | 578,800 | 51.56 | 52.50 | 51.02 | 51.20 | 00:00:00 | 2003-11-10 | 382,200 | 51.48 | 51.48 | 50.10 | 50.19 | 00:00:00 | 2003-11-11 | 692,000 | 50.35 | 50.54 | 48.11 | 49.99 | 00:00:00 | 2003-11-12 | 421,600 | 50.00 | 50.50 | 50.00 | 50.49 | 00:00:00 | 2003-11-13 | 635,600 | 50.47 | 51.68 | 50.23 | 51.08 | 00:00:00 | 2003-11-14 | 504,000 | 50.81 | 51.38 | 49.28 | 49.38 | 00:00:00 | 2003-11-17 | 1,660,600 | 49.26 | 52.00 | 48.89 | 51.72 | 00:00:00 | 2003-11-18 | 1,588,200 | 52.37 | 53.42 | 51.65 | 51.85 | 00:00:00 | 2003-11-19 | 1,289,800 | 51.93 | 52.32 | 50.82 | 51.62 | 00:00:00 | 2003-11-20 | 3,317,000 | 51.25 | 54.10 | 49.42 | 52.91 | 00:00:00 | 2003-11-21 | 804,000 | 53.40 | 54.00 | 51.26 | 52.24 | 00:00:00 | 2003-11-24 | 2,175,800 | 52.95 | 55.20 | 52.85 | 55.00 | 00:00:00 | 2003-11-25 | 2,118,000 | 55.40 | 57.23 | 55.10 | 55.66 | 00:00:00 | 2003-11-26 | 902,800 | 56.20 | 56.46 | 55.05 | 56.01 | 00:00:00 | 2003-11-28 | 261,600 | 55.50 | 56.45 | 55.45 | 55.99 | 00:00:00 | 2003-12-01 | 1,144,800 | 56.55 | 57.84 | 54.38 | 55.77 | 00:00:00 | 2003-12-02 | 573,000 | 55.93 | 56.35 | 55.56 | 55.82 | 00:00:00 | 2003-12-03 | 759,200 | 56.03 | 57.05 | 54.71 | 54.91 | 00:00:00 | 2003-12-04 | 948,200 | 55.13 | 56.05 | 52.97 | 54.55 | 00:00:00 | 2003-12-05 | 569,000 | 54.26 | 54.28 | 52.95 | 53.55 | 00:00:00 | 2003-12-08 | 961,400 | 53.65 | 54.85 | 52.80 | 53.25 | 00:00:00 | 2003-12-09 | 580,600 | 53.17 | 54.05 | 52.67 | 52.69 | 00:00:00 | 2003-12-10 | 1,390,600 | 52.81 | 52.96 | 50.09 | 51.32 | 00:00:00 | 2003-12-11 | 1,284,200 | 51.23 | 54.45 | 51.00 | 53.76 | 00:00:00 | 2003-12-12 | 1,576,800 | 54.68 | 56.97 | 54.35 | 54.77 | 00:00:00 | 2003-12-15 | 1,599,800 | 56.24 | 56.44 | 52.93 | 53.35 | 00:00:00 | 2003-12-16 | 653,600 | 53.23 | 53.65 | 52.98 | 53.25 | 00:00:00 | 2003-12-17 | 1,260,000 | 53.14 | 54.86 | 52.20 | 54.44 | 00:00:00 | 2003-12-18 | 914,600 | 55.02 | 55.58 | 53.73 | 54.41 | 00:00:00 | 2003-12-19 | 7,387,600 | 54.75 | 56.00 | 54.26 | 55.02 | 00:00:00 | 2003-12-22 | 1,769,600 | 55.80 | 56.00 | 53.20 | 54.25 | 00:00:00 | 2003-12-23 | 976,600 | 54.23 | 55.28 | 53.80 | 55.15 | 00:00:00 | 2003-12-24 | 454,800 | 54.90 | 55.05 | 53.87 | 53.98 | 00:00:00 | 2003-12-26 | 231,800 | 54.21 | 54.45 | 53.84 | 54.01 | 00:00:00 | 2003-12-29 | 742,800 | 54.13 | 55.00 | 53.96 | 54.97 | 00:00:00 | 2003-12-30 | 775,600 | 54.96 | 55.89 | 54.51 | 54.75 | 00:00:00 | 2003-12-31 | 636,200 | 55.11 | 55.63 | 54.01 | 54.48 | 00:00:00 | 2004-01-02 | 926,000 | 55.14 | 55.14 | 53.33 | 53.69 | 00:00:00 | 2004-01-05 | 997,400 | 53.84 | 55.00 | 53.24 | 54.69 | 00:00:00 | 2004-01-06 | 2,353,400 | 54.50 | 58.68 | 53.95 | 57.67 | 00:00:00 | 2004-01-07 | 1,526,200 | 58.00 | 59.47 | 57.15 | 57.35 | 00:00:00 | 2004-01-08 | 728,800 | 57.46 | 58.53 | 57.00 | 58.04 | 00:00:00 | 2004-01-09 | 887,600 | 57.53 | 58.23 | 56.75 | 57.30 | 00:00:00 | 2004-01-12 | 655,600 | 57.43 | 57.50 | 56.60 | 57.40 | 00:00:00 | 2004-01-13 | 847,200 | 57.41 | 58.20 | 56.30 | 56.92 | 00:00:00 | 2004-01-14 | 1,033,600 | 57.60 | 58.55 | 56.33 | 57.43 | 00:00:00 | 2004-01-15 | 1,134,800 | 57.46 | 58.12 | 56.61 | 57.50 | 00:00:00 | 2004-01-16 | 731,800 | 57.51 | 58.15 | 57.12 | 57.75 | 00:00:00 | 2004-01-20 | 875,400 | 57.91 | 58.02 | 56.11 | 57.25 | 00:00:00 | 2004-01-21 | 552,400 | 57.45 | 58.00 | 56.20 | 57.62 | 00:00:00 | 2004-01-22 | 806,000 | 57.63 | 58.50 | 56.21 | 56.21 | 00:00:00 | 2004-01-23 | 1,308,800 | 56.34 | 56.97 | 54.58 | 54.88 | 00:00:00 | 2004-01-26 | 1,852,400 | 54.63 | 54.85 | 52.53 | 54.02 | 00:00:00 | 2004-01-27 | 1,088,800 | 53.73 | 54.02 | 52.64 | 52.81 | 00:00:00 | 2004-01-28 | 905,600 | 53.05 | 53.58 | 52.61 | 53.00 | 00:00:00 | 2004-01-29 | 1,309,000 | 52.92 | 53.34 | 52.21 | 53.10 | 00:00:00 | 2004-01-30 | 538,200 | 53.10 | 53.33 | 52.50 | 53.14 | 00:00:00 | 2004-02-02 | 1,037,600 | 53.00 | 54.00 | 51.84 | 52.04 | 00:00:00 | 2004-02-03 | 1,516,600 | 51.99 | 52.05 | 50.27 | 50.50 | 00:00:00 | 2004-02-04 | 1,208,400 | 49.97 | 50.00 | 48.75 | 49.15 | 00:00:00 | 2004-02-05 | 863,000 | 49.43 | 50.62 | 49.08 | 49.65 | 00:00:00 | 2004-02-06 | 1,427,600 | 50.01 | 52.16 | 50.00 | 51.51 | 00:00:00 | 2004-02-09 | 579,600 | 52.20 | 52.30 | 51.30 | 51.36 | 00:00:00 | 2004-02-10 | 781,600 | 51.43 | 52.40 | 51.24 | 52.10 | 00:00:00 | 2004-02-11 | 9,142,600 | 48.85 | 49.00 | 44.60 | 46.82 | 00:00:00 | 2004-02-12 | 2,482,200 | 48.48 | 49.40 | 47.38 | 47.90 | 00:00:00 | 2004-02-13 | 1,029,200 | 48.35 | 48.65 | 47.50 | 48.00 | 00:00:00 | 2004-02-17 | 708,600 | 48.50 | 48.55 | 47.60 | 47.65 | 00:00:00 | 2004-02-18 | 924,400 | 47.57 | 47.59 | 46.70 | 47.10 | 00:00:00 | 2004-02-19 | 842,000 | 47.23 | 48.02 | 46.59 | 46.62 | 00:00:00 | 2004-02-20 | 1,149,600 | 46.56 | 46.73 | 45.96 | 46.21 | 00:00:00 | 2004-02-23 | 1,255,200 | 46.01 | 46.38 | 45.60 | 45.81 | 00:00:00 | 2004-02-24 | 1,322,000 | 46.41 | 46.48 | 45.36 | 46.14 | 00:00:00 | 2004-02-25 | 1,521,200 | 46.35 | 46.37 | 45.50 | 46.10 | 00:00:00 | 2004-02-26 | 954,400 | 46.30 | 46.45 | 45.92 | 46.08 | 00:00:00 | 2004-02-27 | 763,400 | 45.96 | 46.33 | 45.55 | 45.84 | 00:00:00 | 2004-03-01 | 1,142,800 | 46.36 | 46.40 | 45.38 | 46.35 | 00:00:00 | 2004-03-02 | 965,000 | 46.18 | 47.70 | 46.02 | 46.95 | 00:00:00 | 2004-03-03 | 625,000 | 46.71 | 47.44 | 45.84 | 46.40 | 00:00:00 | 2004-03-04 | 376,000 | 46.10 | 47.00 | 45.99 | 46.52 | 00:00:00 | 2004-03-05 | 617,000 | 46.40 | 46.65 | 45.78 | 46.00 | 00:00:00 | 2004-03-08 | 3,400,600 | 44.81 | 45.98 | 44.40 | 44.81 | 00:00:00 | 2004-03-09 | 1,977,200 | 44.43 | 44.80 | 42.35 | 42.36 | 00:00:00 | 2004-03-10 | 1,714,600 | 42.27 | 43.60 | 41.15 | 42.08 | 00:00:00 | 2004-03-11 | 1,786,600 | 42.02 | 42.45 | 40.97 | 40.98 | 00:00:00 | 2004-03-12 | 1,922,200 | 41.03 | 42.00 | 40.70 | 41.34 | 00:00:00 | 2004-03-15 | 1,779,800 | 41.20 | 41.50 | 39.72 | 39.83 | 00:00:00 | 2004-03-16 | 1,865,200 | 40.35 | 40.60 | 39.80 | 39.85 | 00:00:00 | 2004-03-17 | 1,667,000 | 40.24 | 41.78 | 40.00 | 40.65 | 00:00:00 | 2004-03-18 | 936,600 | 40.74 | 40.75 | 40.00 | 40.40 | 00:00:00 | 2004-03-19 | 1,167,800 | 40.75 | 40.95 | 40.28 | 40.35 | 00:00:00 | 2004-03-22 | 831,400 | 40.18 | 40.35 | 39.75 | 40.08 | 00:00:00 | 2004-03-23 | 1,062,400 | 40.64 | 40.70 | 39.71 | 39.83 | 00:00:00 | 2004-03-24 | 2,061,200 | 39.98 | 42.70 | 39.81 | 42.45 | 00:00:00 | 2004-03-25 | 2,892,200 | 42.77 | 44.50 | 42.50 | 44.36 | 00:00:00 | 2004-03-26 | 847,000 | 43.97 | 44.52 | 43.19 | 43.31 | 00:00:00 | 2004-03-29 | 1,399,800 | 43.70 | 43.84 | 42.54 | 42.92 | 00:00:00 | 2004-03-30 | 923,600 | 42.75 | 44.33 | 42.39 | 44.30 | 00:00:00 | 2004-03-31 | 1,054,200 | 44.45 | 44.45 | 42.67 | 42.71 | 00:00:00 | 2004-04-01 | 3,165,000 | 42.83 | 43.14 | 42.26 | 42.40 | 00:00:00 | 2004-04-02 | 1,242,800 | 43.14 | 44.00 | 42.42 | 42.99 | 00:00:00 | 2004-04-05 | 950,800 | 42.99 | 43.13 | 42.11 | 42.76 | 00:00:00 | 2004-04-06 | 382,000 | 42.66 | 42.85 | 42.19 | 42.33 | 00:00:00 | 2004-04-07 | 613,600 | 42.21 | 42.99 | 42.20 | 42.45 | 00:00:00 | 2004-04-08 | 775,600 | 42.80 | 43.34 | 42.20 | 42.57 | 00:00:00 | 2004-04-12 | 603,600 | 42.11 | 42.97 | 41.93 | 42.22 | 00:00:00 | 2004-04-13 | 959,200 | 42.20 | 42.39 | 40.36 | 40.65 | 00:00:00 | 2004-04-14 | 874,600 | 40.42 | 41.32 | 40.28 | 41.20 | 00:00:00 | 2004-04-15 | 935,800 | 41.00 | 41.58 | 40.00 | 40.22 | 00:00:00 | 2004-04-16 | 1,038,800 | 39.95 | 40.47 | 39.80 | 40.16 | 00:00:00 | 2004-04-19 | 662,400 | 40.20 | 40.83 | 39.10 | 40.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|