|
 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 | | 2000-12-08 | 171,490 | 7.91 | 11.44 | 7.56 | 10.00 | 00:00:00 | | 2000-12-11 | 29,192 | 11.34 | 11.38 | 9.94 | 10.59 | 00:00:00 | | 2000-12-12 | 10,774 | 10.61 | 10.63 | 9.69 | 9.94 | 00:00:00 | | 2000-12-13 | 4,224 | 10.38 | 10.44 | 9.88 | 9.94 | 00:00:00 | | 2000-12-14 | 265,400 | 19.98 | 20.25 | 19.88 | 20.12 | 00:00:00 | | 2000-12-15 | 950,200 | 20.25 | 20.25 | 18.00 | 20.12 | 00:00:00 | | 2000-12-18 | 483,600 | 20.50 | 20.50 | 19.44 | 20.06 | 00:00:00 | | 2000-12-19 | 457,400 | 20.05 | 20.06 | 19.25 | 19.62 | 00:00:00 | | 2000-12-20 | 1,228,800 | 19.38 | 19.62 | 18.00 | 18.25 | 00:00:00 | | 2000-12-21 | 1,017,400 | 18.06 | 18.50 | 17.75 | 18.19 | 00:00:00 | | 2000-12-22 | 416,000 | 18.62 | 19.38 | 18.50 | 19.25 | 00:00:00 | | 2000-12-26 | 754,000 | 19.31 | 19.38 | 18.88 | 19.00 | 00:00:00 | | 2000-12-27 | 361,400 | 18.91 | 19.12 | 18.25 | 18.56 | 00:00:00 | | 2000-12-28 | 1,048,600 | 18.62 | 19.38 | 18.31 | 18.62 | 00:00:00 | | 2000-12-29 | 232,800 | 19.00 | 20.12 | 18.75 | 19.75 | 00:00:00 | | 2001-01-02 | 330,400 | 20.17 | 20.25 | 18.69 | 19.25 | 00:00:00 | | 2001-01-03 | 545,400 | 18.78 | 19.38 | 17.50 | 17.62 | 00:00:00 | | 2001-01-04 | 287,600 | 17.94 | 19.00 | 17.62 | 18.06 | 00:00:00 | | 2001-01-05 | 962,000 | 18.11 | 18.50 | 17.75 | 18.12 | 00:00:00 | | 2001-01-08 | 631,000 | 18.00 | 18.19 | 17.50 | 17.50 | 00:00:00 | | 2001-01-09 | 821,800 | 17.91 | 18.00 | 17.00 | 17.25 | 00:00:00 | | 2001-01-10 | 976,800 | 17.19 | 17.25 | 16.75 | 17.00 | 00:00:00 | | 2001-01-11 | 1,357,000 | 17.03 | 18.50 | 17.00 | 18.19 | 00:00:00 | | 2001-01-12 | 566,200 | 18.59 | 19.25 | 18.50 | 19.12 | 00:00:00 | | 2001-01-16 | 663,200 | 19.62 | 20.50 | 18.88 | 19.00 | 00:00:00 | | 2001-01-17 | 486,000 | 19.11 | 19.88 | 18.88 | 19.38 | 00:00:00 | | 2001-01-18 | 292,800 | 19.48 | 19.50 | 18.50 | 19.00 | 00:00:00 | | 2001-01-19 | 254,200 | 19.06 | 19.25 | 18.25 | 18.38 | 00:00:00 | | 2001-01-22 | 764,600 | 18.62 | 18.62 | 17.62 | 17.88 | 00:00:00 | | 2001-01-23 | 442,600 | 18.25 | 18.38 | 17.88 | 17.88 | 00:00:00 | | 2001-01-24 | 1,197,200 | 17.89 | 18.00 | 16.94 | 17.00 | 00:00:00 | | 2001-01-25 | 985,800 | 17.25 | 18.00 | 16.25 | 17.88 | 00:00:00 | | 2001-01-26 | 249,000 | 17.50 | 19.38 | 17.38 | 18.62 | 00:00:00 | | 2001-01-29 | 206,600 | 18.98 | 20.00 | 18.62 | 19.94 | 00:00:00 | | 2001-01-30 | 188,800 | 19.94 | 20.06 | 18.94 | 20.06 | 00:00:00 | | 2001-01-31 | 84,200 | 19.77 | 20.06 | 19.38 | 19.44 | 00:00:00 | | 2001-02-01 | 100,600 | 19.38 | 20.06 | 19.38 | 19.88 | 00:00:00 | | 2001-02-02 | 477,200 | 20.06 | 21.75 | 20.00 | 21.62 | 00:00:00 | | 2001-02-05 | 562,400 | 22.06 | 24.38 | 21.75 | 23.88 | 00:00:00 | | 2001-02-06 | 585,600 | 24.23 | 25.69 | 23.88 | 24.75 | 00:00:00 | | 2001-02-07 | 189,400 | 24.12 | 25.00 | 23.88 | 24.38 | 00:00:00 | | 2001-02-08 | 451,400 | 24.27 | 25.38 | 24.25 | 25.12 | 00:00:00 | | 2001-02-09 | 730,200 | 25.06 | 25.19 | 24.00 | 24.00 | 00:00:00 | | 2001-02-12 | 2,362,200 | 24.25 | 24.38 | 23.50 | 23.50 | 00:00:00 | | 2001-02-13 | 228,600 | 23.81 | 24.62 | 23.38 | 24.38 | 00:00:00 | | 2001-02-14 | 1,363,600 | 24.50 | 24.62 | 21.38 | 22.25 | 00:00:00 | | 2001-02-15 | 359,400 | 22.75 | 23.00 | 20.75 | 21.25 | 00:00:00 | | 2001-02-16 | 264,200 | 21.19 | 22.38 | 20.12 | 21.38 | 00:00:00 | | 2001-02-20 | 391,400 | 22.00 | 22.00 | 19.12 | 19.62 | 00:00:00 | | 2001-02-21 | 196,800 | 19.27 | 20.12 | 18.88 | 19.62 | 00:00:00 | | 2001-02-22 | 197,400 | 19.61 | 19.62 | 18.56 | 18.56 | 00:00:00 | | 2001-02-23 | 122,800 | 18.50 | 20.56 | 18.38 | 20.50 | 00:00:00 | | 2001-02-26 | 118,600 | 20.50 | 21.50 | 20.45 | 21.22 | 00:00:00 | | 2001-02-27 | 271,800 | 21.50 | 22.00 | 21.38 | 22.00 | 00:00:00 | | 2001-02-28 | 142,600 | 22.12 | 22.12 | 21.81 | 21.88 | 00:00:00 | | 2001-03-01 | 232,000 | 21.75 | 21.88 | 18.88 | 20.00 | 00:00:00 | | 2001-03-02 | 167,000 | 20.19 | 20.25 | 19.25 | 20.12 | 00:00:00 | | 2001-03-05 | 110,000 | 20.50 | 21.12 | 20.19 | 20.88 | 00:00:00 | | 2001-03-06 | 257,000 | 21.00 | 21.38 | 20.00 | 20.00 | 00:00:00 | | 2001-03-07 | 175,800 | 20.72 | 20.88 | 20.06 | 20.62 | 00:00:00 | | 2001-03-08 | 137,000 | 20.75 | 20.75 | 19.50 | 19.88 | 00:00:00 | | 2001-03-09 | 140,000 | 19.97 | 20.50 | 19.50 | 19.62 | 00:00:00 | | 2001-03-12 | 255,000 | 19.25 | 19.62 | 18.12 | 18.12 | 00:00:00 | | 2001-03-13 | 229,200 | 18.38 | 19.00 | 18.19 | 18.88 | 00:00:00 | | 2001-03-14 | 184,000 | 18.50 | 20.25 | 18.25 | 19.81 | 00:00:00 | | 2001-03-15 | 57,200 | 19.94 | 20.50 | 19.88 | 20.25 | 00:00:00 | | 2001-03-16 | 75,800 | 20.38 | 20.38 | 19.69 | 19.69 | 00:00:00 | | 2001-03-19 | 120,800 | 19.69 | 19.75 | 18.88 | 19.38 | 00:00:00 | | 2001-03-20 | 309,800 | 19.50 | 20.50 | 19.12 | 19.12 | 00:00:00 | | 2001-03-21 | 75,200 | 19.12 | 20.12 | 19.12 | 19.94 | 00:00:00 | | 2001-03-22 | 126,800 | 20.11 | 20.12 | 19.25 | 19.62 | 00:00:00 | | 2001-03-23 | 339,800 | 20.00 | 20.62 | 19.62 | 20.00 | 00:00:00 | | 2001-03-26 | 491,400 | 20.00 | 20.62 | 19.88 | 20.25 | 00:00:00 | | 2001-03-27 | 230,800 | 19.88 | 20.25 | 19.75 | 19.75 | 00:00:00 | | 2001-03-28 | 172,400 | 19.62 | 19.88 | 18.00 | 18.75 | 00:00:00 | | 2001-03-29 | 129,600 | 18.75 | 19.12 | 18.12 | 19.06 | 00:00:00 | | 2001-03-30 | 97,200 | 19.00 | 20.00 | 19.00 | 19.88 | 00:00:00 | | 2001-04-02 | 125,000 | 19.38 | 20.00 | 19.38 | 19.75 | 00:00:00 | | 2001-04-03 | 224,600 | 20.00 | 20.12 | 18.50 | 18.50 | 00:00:00 | | 2001-04-04 | 190,000 | 18.88 | 20.25 | 18.38 | 20.06 | 00:00:00 | | 2001-04-05 | 109,600 | 20.25 | 20.38 | 19.94 | 20.25 | 00:00:00 | | 2001-04-06 | 138,800 | 20.12 | 20.12 | 19.00 | 19.12 | 00:00:00 | | 2001-04-09 | 801,400 | 18.92 | 18.92 | 17.95 | 18.25 | 00:00:00 | | 2001-04-10 | 488,200 | 18.65 | 18.75 | 18.45 | 18.55 | 00:00:00 | | 2001-04-11 | 347,600 | 18.90 | 18.90 | 18.26 | 18.32 | 00:00:00 | | 2001-04-12 | 120,000 | 18.20 | 18.50 | 18.10 | 18.10 | 00:00:00 | | 2001-04-16 | 149,600 | 18.10 | 18.44 | 17.90 | 18.05 | 00:00:00 | | 2001-04-17 | 80,600 | 18.16 | 18.50 | 18.16 | 18.40 | 00:00:00 | | 2001-04-18 | 599,400 | 18.55 | 19.00 | 17.80 | 18.00 | 00:00:00 | | 2001-04-19 | 258,400 | 18.08 | 18.14 | 18.00 | 18.00 | 00:00:00 | | 2001-04-20 | 391,200 | 18.50 | 18.62 | 18.19 | 18.56 | 00:00:00 | | 2001-04-23 | 151,600 | 18.50 | 18.50 | 18.35 | 18.47 | 00:00:00 | | 2001-04-24 | 135,400 | 18.30 | 18.50 | 18.26 | 18.40 | 00:00:00 | | 2001-04-25 | 366,200 | 18.33 | 18.60 | 18.13 | 18.20 | 00:00:00 | | 2001-04-26 | 350,600 | 18.16 | 18.75 | 18.15 | 18.65 | 00:00:00 | | 2001-04-27 | 956,000 | 18.75 | 20.05 | 18.70 | 20.05 | 00:00:00 | | 2001-04-30 | 1,306,400 | 20.75 | 23.05 | 19.39 | 21.00 | 00:00:00 | | 2001-05-01 | 393,600 | 21.00 | 21.70 | 21.00 | 21.54 | 00:00:00 | | 2001-05-02 | 754,200 | 21.65 | 22.00 | 20.91 | 21.00 | 00:00:00 | | 2001-05-03 | 512,600 | 21.00 | 21.20 | 20.90 | 21.06 | 00:00:00 | | 2001-05-04 | 189,000 | 21.08 | 22.14 | 21.00 | 21.85 | 00:00:00 | | 2001-05-07 | 76,000 | 22.00 | 22.00 | 21.53 | 21.80 | 00:00:00 | | 2001-05-08 | 244,000 | 22.15 | 23.09 | 21.90 | 23.02 | 00:00:00 | | 2001-05-09 | 108,800 | 23.05 | 23.50 | 23.00 | 23.41 | 00:00:00 | | 2001-05-10 | 306,400 | 23.75 | 24.60 | 23.69 | 24.47 | 00:00:00 | | 2001-05-11 | 448,400 | 24.46 | 24.70 | 23.80 | 23.90 | 00:00:00 | | 2001-05-14 | 278,200 | 23.90 | 23.90 | 22.80 | 22.80 | 00:00:00 | | 2001-05-15 | 375,200 | 23.00 | 23.85 | 22.61 | 23.55 | 00:00:00 | | 2001-05-16 | 210,600 | 23.88 | 23.89 | 22.70 | 23.08 | 00:00:00 | | 2001-05-17 | 348,400 | 23.40 | 24.79 | 23.00 | 24.68 | 00:00:00 | | 2001-05-18 | 335,600 | 24.69 | 24.70 | 24.00 | 24.26 | 00:00:00 | | 2001-05-21 | 182,800 | 24.11 | 24.11 | 23.45 | 23.65 | 00:00:00 | | 2001-05-22 | 337,800 | 23.50 | 23.90 | 22.90 | 23.00 | 00:00:00 | | 2001-05-23 | 96,600 | 23.00 | 23.41 | 22.93 | 22.93 | 00:00:00 | | 2001-05-24 | 452,400 | 23.10 | 23.30 | 23.00 | 23.30 | 00:00:00 | | 2001-05-25 | 342,200 | 23.30 | 23.30 | 22.95 | 23.07 | 00:00:00 | | 2001-05-29 | 731,200 | 23.05 | 23.20 | 22.01 | 22.05 | 00:00:00 | | 2001-05-30 | 647,200 | 21.74 | 21.80 | 19.90 | 20.30 | 00:00:00 | | 2001-05-31 | 830,400 | 19.75 | 20.13 | 19.16 | 20.01 | 00:00:00 | | 2001-06-01 | 571,800 | 19.94 | 20.10 | 19.82 | 20.01 | 00:00:00 | | 2001-06-04 | 617,800 | 19.92 | 20.08 | 19.25 | 19.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
