|
 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 | | 2004-10-08 | 810,200 | 45.00 | 45.19 | 44.51 | 44.73 | 00:00:00 | | 2004-10-11 | 1,118,800 | 44.97 | 45.85 | 44.88 | 45.75 | 00:00:00 | | 2004-10-12 | 798,800 | 45.63 | 45.87 | 44.80 | 45.70 | 00:00:00 | | 2004-10-13 | 1,466,400 | 45.53 | 46.44 | 45.25 | 45.89 | 00:00:00 | | 2004-10-14 | 525,200 | 45.99 | 46.24 | 45.49 | 46.20 | 00:00:00 | | 2004-10-15 | 1,296,200 | 46.31 | 46.82 | 45.97 | 46.35 | 00:00:00 | | 2004-10-18 | 1,268,800 | 46.57 | 46.57 | 44.85 | 45.15 | 00:00:00 | | 2004-10-19 | 787,000 | 46.20 | 46.50 | 45.23 | 45.33 | 00:00:00 | | 2004-10-20 | 633,400 | 45.57 | 46.34 | 44.62 | 45.96 | 00:00:00 | | 2004-10-21 | 675,200 | 45.97 | 46.53 | 45.49 | 46.29 | 00:00:00 | | 2004-10-22 | 827,400 | 46.07 | 47.00 | 45.97 | 46.37 | 00:00:00 | | 2004-10-25 | 1,101,000 | 46.40 | 46.40 | 45.26 | 45.75 | 00:00:00 | | 2004-10-26 | 1,333,000 | 45.75 | 47.90 | 45.20 | 47.71 | 00:00:00 | | 2004-10-27 | 7,224,600 | 47.77 | 52.24 | 47.23 | 50.53 | 00:00:00 | | 2004-10-28 | 2,158,200 | 51.59 | 51.70 | 49.28 | 49.50 | 00:00:00 | | 2004-10-29 | 930,800 | 48.89 | 50.45 | 48.81 | 50.00 | 00:00:00 | | 2004-11-01 | 836,800 | 49.90 | 50.99 | 49.75 | 50.16 | 00:00:00 | | 2004-11-02 | 1,545,000 | 50.55 | 51.35 | 50.00 | 50.64 | 00:00:00 | | 2004-11-03 | 1,234,800 | 51.00 | 51.62 | 50.79 | 51.21 | 00:00:00 | | 2004-11-04 | 718,800 | 51.22 | 52.01 | 50.95 | 51.96 | 00:00:00 | | 2004-11-05 | 975,600 | 52.10 | 52.60 | 51.15 | 51.75 | 00:00:00 | | 2004-11-08 | 608,000 | 52.00 | 52.50 | 51.54 | 51.67 | 00:00:00 | | 2004-11-09 | 531,000 | 51.93 | 52.65 | 51.70 | 52.25 | 00:00:00 | | 2004-11-10 | 819,800 | 52.65 | 53.07 | 52.18 | 52.74 | 00:00:00 | | 2004-11-11 | 562,800 | 53.00 | 53.40 | 52.60 | 53.29 | 00:00:00 | | 2004-11-12 | 710,600 | 53.46 | 53.60 | 52.71 | 53.60 | 00:00:00 | | 2004-11-15 | 715,600 | 53.62 | 54.07 | 53.14 | 53.95 | 00:00:00 | | 2004-11-16 | 659,200 | 53.50 | 54.10 | 53.00 | 53.26 | 00:00:00 | | 2004-11-17 | 749,200 | 53.50 | 54.12 | 52.84 | 53.04 | 00:00:00 | | 2004-11-18 | 1,583,000 | 53.10 | 53.33 | 50.60 | 52.04 | 00:00:00 | | 2004-11-19 | 1,677,400 | 52.36 | 53.58 | 51.51 | 53.18 | 00:00:00 | | 2004-11-22 | 2,543,200 | 53.28 | 56.01 | 53.26 | 55.75 | 00:00:00 | | 2004-11-23 | 1,727,000 | 56.00 | 57.00 | 55.00 | 56.87 | 00:00:00 | | 2004-11-24 | 1,074,200 | 57.00 | 57.69 | 56.66 | 57.38 | 00:00:00 | | 2004-11-26 | 942,200 | 57.70 | 58.62 | 57.35 | 58.32 | 00:00:00 | | 2004-11-29 | 1,413,000 | 58.50 | 58.63 | 57.13 | 58.17 | 00:00:00 | | 2004-11-30 | 721,200 | 58.25 | 58.41 | 57.53 | 58.22 | 00:00:00 | | 2004-12-01 | 919,800 | 58.46 | 59.00 | 58.12 | 58.79 | 00:00:00 | | 2004-12-02 | 2,903,400 | 58.39 | 58.85 | 54.26 | 55.37 | 00:00:00 | | 2004-12-03 | 2,516,600 | 54.97 | 56.17 | 53.12 | 56.00 | 00:00:00 | | 2004-12-06 | 1,381,800 | 56.31 | 56.55 | 55.35 | 55.90 | 00:00:00 | | 2004-12-07 | 1,319,000 | 56.05 | 56.05 | 54.28 | 54.83 | 00:00:00 | | 2004-12-08 | 876,800 | 54.40 | 54.84 | 53.53 | 54.00 | 00:00:00 | | 2004-12-09 | 1,586,800 | 55.45 | 56.79 | 54.51 | 56.38 | 00:00:00 | | 2004-12-10 | 796,600 | 56.42 | 56.58 | 54.66 | 54.97 | 00:00:00 | | 2004-12-13 | 831,000 | 55.49 | 56.63 | 55.00 | 56.60 | 00:00:00 | | 2004-12-14 | 817,800 | 56.73 | 57.45 | 56.00 | 57.19 | 00:00:00 | | 2004-12-15 | 659,400 | 57.23 | 57.50 | 56.32 | 56.85 | 00:00:00 | | 2004-12-16 | 1,122,000 | 57.00 | 57.32 | 54.78 | 55.06 | 00:00:00 | | 2004-12-17 | 1,997,400 | 55.06 | 57.70 | 54.68 | 57.66 | 00:00:00 | | 2004-12-20 | 1,396,000 | 57.65 | 58.50 | 56.66 | 57.54 | 00:00:00 | | 2004-12-21 | 747,800 | 57.86 | 58.40 | 57.37 | 58.23 | 00:00:00 | | 2004-12-22 | 2,659,800 | 58.64 | 59.98 | 57.91 | 59.98 | 00:00:00 | | 2004-12-23 | 2,680,600 | 59.88 | 61.74 | 59.74 | 60.86 | 00:00:00 | | 2004-12-27 | 1,356,400 | 61.70 | 62.00 | 60.88 | 61.20 | 00:00:00 | | 2004-12-28 | 938,600 | 61.49 | 62.07 | 61.02 | 62.00 | 00:00:00 | | 2004-12-29 | 836,800 | 61.72 | 62.04 | 61.00 | 61.22 | 00:00:00 | | 2004-12-30 | 532,600 | 61.58 | 61.99 | 60.43 | 60.56 | 00:00:00 | | 2004-12-31 | 526,200 | 60.44 | 60.97 | 60.10 | 60.84 | 00:00:00 | | 2005-01-03 | 2,153,200 | 61.17 | 61.44 | 57.73 | 58.92 | 00:00:00 | | 2005-01-04 | 2,544,200 | 59.56 | 59.81 | 56.01 | 56.63 | 00:00:00 | | 2005-01-05 | 4,584,600 | 55.90 | 56.51 | 52.57 | 53.56 | 00:00:00 | | 2005-01-06 | 1,736,400 | 53.56 | 53.94 | 52.51 | 53.34 | 00:00:00 | | 2005-01-07 | 1,669,200 | 53.40 | 54.61 | 53.13 | 53.38 | 00:00:00 | | 2005-01-10 | 1,758,200 | 53.08 | 53.37 | 51.75 | 51.93 | 00:00:00 | | 2005-01-11 | 3,312,800 | 51.28 | 51.42 | 49.15 | 49.26 | 00:00:00 | | 2005-01-12 | 4,794,000 | 49.95 | 51.11 | 48.88 | 50.37 | 00:00:00 | | 2005-01-13 | 3,866,800 | 50.79 | 52.50 | 50.21 | 51.76 | 00:00:00 | | 2005-01-14 | 1,618,600 | 52.18 | 52.82 | 51.30 | 52.57 | 00:00:00 | | 2005-01-18 | 1,287,600 | 52.82 | 53.69 | 52.48 | 53.46 | 00:00:00 | | 2005-01-19 | 1,445,600 | 53.69 | 53.69 | 51.80 | 52.32 | 00:00:00 | | 2005-01-20 | 1,742,800 | 52.32 | 52.32 | 50.41 | 51.23 | 00:00:00 | | 2005-01-21 | 1,771,200 | 51.23 | 52.40 | 50.20 | 50.33 | 00:00:00 | | 2005-01-24 | 1,531,200 | 50.69 | 51.99 | 49.87 | 50.19 | 00:00:00 | | 2005-01-25 | 925,400 | 50.40 | 51.49 | 49.76 | 50.43 | 00:00:00 | | 2005-01-26 | 835,400 | 50.79 | 51.55 | 50.30 | 51.23 | 00:00:00 | | 2005-01-27 | 928,400 | 51.25 | 51.25 | 50.00 | 51.19 | 00:00:00 | | 2005-01-28 | 1,646,200 | 51.25 | 51.44 | 50.18 | 50.97 | 00:00:00 | | 2005-01-31 | 4,475,200 | 53.00 | 57.30 | 52.89 | 55.00 | 00:00:00 | | 2005-02-01 | 1,546,400 | 55.58 | 56.05 | 54.58 | 55.18 | 00:00:00 | | 2005-02-02 | 2,021,600 | 54.73 | 57.84 | 54.70 | 57.77 | 00:00:00 | | 2005-02-03 | 1,101,000 | 57.50 | 57.87 | 56.67 | 57.66 | 00:00:00 | | 2005-02-04 | 1,173,800 | 57.70 | 57.90 | 56.50 | 56.96 | 00:00:00 | | 2005-02-07 | 952,200 | 57.32 | 57.53 | 55.86 | 56.24 | 00:00:00 | | 2005-02-08 | 1,716,800 | 56.55 | 57.80 | 55.84 | 57.22 | 00:00:00 | | 2005-02-09 | 5,024,200 | 58.07 | 59.20 | 53.55 | 54.83 | 00:00:00 | | 2005-02-10 | 2,021,600 | 55.11 | 55.85 | 54.00 | 54.55 | 00:00:00 | | 2005-02-11 | 977,600 | 54.27 | 55.25 | 53.50 | 55.20 | 00:00:00 | | 2005-02-14 | 1,353,800 | 55.23 | 55.73 | 54.20 | 55.19 | 00:00:00 | | 2005-02-15 | 1,000,000 | 55.24 | 55.64 | 54.25 | 54.97 | 00:00:00 | | 2005-02-16 | 496,400 | 54.93 | 55.47 | 54.84 | 55.18 | 00:00:00 | | 2005-02-17 | 925,400 | 55.01 | 55.50 | 54.80 | 54.91 | 00:00:00 | | 2005-02-18 | 1,571,800 | 54.81 | 55.07 | 52.85 | 53.20 | 00:00:00 | | 2005-02-22 | 1,967,000 | 52.55 | 52.88 | 51.05 | 51.13 | 00:00:00 | | 2005-02-23 | 1,251,200 | 51.19 | 51.80 | 50.51 | 51.11 | 00:00:00 | | 2005-02-24 | 1,068,800 | 50.95 | 51.72 | 50.36 | 51.22 | 00:00:00 | | 2005-02-25 | 844,600 | 51.30 | 51.90 | 50.46 | 51.48 | 00:00:00 | | 2005-02-28 | 1,043,400 | 51.49 | 52.84 | 51.06 | 51.25 | 00:00:00 | | 2005-03-01 | 723,600 | 51.50 | 52.37 | 50.75 | 51.39 | 00:00:00 | | 2005-03-02 | 595,800 | 51.30 | 51.74 | 50.75 | 50.91 | 00:00:00 | | 2005-03-03 | 1,558,600 | 51.00 | 51.41 | 49.43 | 50.96 | 00:00:00 | | 2005-03-04 | 2,067,000 | 51.08 | 53.90 | 51.01 | 51.93 | 00:00:00 | | 2005-03-07 | 1,270,000 | 52.21 | 53.61 | 51.93 | 52.70 | 00:00:00 | | 2005-03-08 | 656,800 | 52.48 | 53.38 | 51.75 | 51.78 | 00:00:00 | | 2005-03-09 | 572,800 | 51.84 | 52.48 | 51.00 | 51.22 | 00:00:00 | | 2005-03-10 | 1,223,400 | 51.65 | 51.65 | 49.92 | 50.59 | 00:00:00 | | 2005-03-11 | 1,354,200 | 50.86 | 51.57 | 49.66 | 50.01 | 00:00:00 | | 2005-03-14 | 593,600 | 50.00 | 50.39 | 49.48 | 50.19 | 00:00:00 | | 2005-03-15 | 3,124,600 | 50.25 | 50.29 | 46.28 | 48.00 | 00:00:00 | | 2005-03-16 | 1,530,600 | 47.00 | 47.92 | 46.53 | 46.94 | 00:00:00 | | 2005-03-17 | 2,273,800 | 46.80 | 49.70 | 46.30 | 48.38 | 00:00:00 | | 2005-03-18 | 1,298,800 | 48.14 | 49.23 | 47.68 | 48.16 | 00:00:00 | | 2005-03-21 | 902,600 | 48.42 | 48.86 | 47.81 | 47.88 | 00:00:00 | | 2005-03-22 | 1,153,000 | 48.00 | 48.47 | 46.62 | 47.01 | 00:00:00 | | 2005-03-23 | 694,200 | 46.78 | 48.03 | 46.60 | 47.64 | 00:00:00 | | 2005-03-24 | 904,000 | 48.01 | 48.28 | 47.31 | 47.39 | 00:00:00 | | 2005-03-28 | 3,036,000 | 47.26 | 47.26 | 43.54 | 44.66 | 00:00:00 | | 2005-03-29 | 1,598,200 | 44.34 | 45.40 | 43.75 | 44.84 | 00:00:00 | | 2005-03-30 | 1,098,800 | 45.00 | 45.77 | 45.00 | 45.69 | 00:00:00 | | 2005-03-31 | 1,266,200 | 45.88 | 46.80 | 45.63 | 46.32 | 00:00:00 | | 2005-04-01 | 1,270,600 | 46.87 | 47.27 | 44.73 | 45.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
