GRMN: Historical Prices for Garmin Ltd.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.98	31.51	30.49	30.86	1,998,700	30.86
19-Nov-09	32.19	32.35	30.84	31.50	2,874,800	31.50
18-Nov-09	32.23	32.49	31.85	32.48	2,275,800	32.48
17-Nov-09	31.75	32.38	31.60	32.33	2,953,500	32.33
16-Nov-09	30.50	31.95	30.46	31.80	3,848,900	31.80
13-Nov-09	29.88	30.43	29.55	30.37	2,610,600	30.37
12-Nov-09	29.85	29.96	29.23	29.91	3,391,300	29.91
11-Nov-09	28.99	29.62	28.72	29.51	3,084,800	29.51
10-Nov-09	28.12	29.09	28.10	28.83	3,548,400	28.83
9-Nov-09	28.52	28.79	27.63	28.12	5,337,300	28.12
6-Nov-09	27.83	28.53	27.74	28.43	3,078,500	28.43
5-Nov-09	27.11	28.49	26.90	28.14	6,540,600	28.14
4-Nov-09	32.96	33.23	26.54	26.84	19,752,900	26.84
3-Nov-09	30.20	31.55	30.12	31.41	3,821,900	31.41
2-Nov-09	30.20	31.16	29.80	30.46	4,022,900	30.46
30-Oct-09	30.44	30.77	29.63	30.26	4,889,800	30.26
29-Oct-09	30.51	31.92	30.25	30.85	6,150,300	30.85
28-Oct-09	36.02	36.07	30.85	31.59	11,081,500	31.59
27-Oct-09	38.42	38.92	37.44	37.78	1,579,800	37.78
26-Oct-09	38.13	39.03	38.09	38.34	2,532,900	38.34
23-Oct-09	39.07	39.24	37.82	37.92	2,169,600	37.92
22-Oct-09	38.84	39.25	38.35	38.98	1,695,100	38.98
21-Oct-09	38.00	39.34	38.00	38.66	1,999,700	38.66
20-Oct-09	38.62	38.84	37.78	38.17	1,218,200	38.17
19-Oct-09	37.54	38.96	37.41	38.84	2,364,000	38.84
16-Oct-09	39.18	39.18	37.21	37.54	2,745,000	37.54
15-Oct-09	39.25	39.50	38.70	39.28	1,137,700	39.28
14-Oct-09	38.76	39.65	38.71	39.58	1,965,400	39.58
13-Oct-09	38.56	38.73	38.16	38.42	1,327,300	38.42
12-Oct-09	37.68	38.78	37.65	38.43	1,165,500	38.43
9-Oct-09	37.33	37.70	36.72	37.64	869,700	37.64
8-Oct-09	37.44	37.87	36.74	37.37	1,891,800	37.37
7-Oct-09	36.67	37.23	36.36	37.11	1,928,000	37.11
6-Oct-09	35.98	37.09	35.90	36.81	2,517,100	36.81
5-Oct-09	34.96	35.92	34.74	35.87	1,370,900	35.87
2-Oct-09	35.34	35.48	34.50	34.99	2,919,600	34.99
1-Oct-09	37.61	37.85	35.84	36.04	2,305,500	36.04
30-Sep-09	37.73	38.20	36.55	37.74	2,630,200	37.74
29-Sep-09	36.94	37.68	36.68	37.57	2,421,900	37.57
28-Sep-09	35.36	36.99	35.17	36.85	1,608,700	36.85
25-Sep-09	35.00	35.49	34.72	35.27	1,144,800	35.27
24-Sep-09	36.51	36.65	35.08	35.17	1,770,200	35.17
23-Sep-09	37.23	37.36	36.37	36.39	1,508,500	36.39
22-Sep-09	36.86	37.64	36.80	37.23	1,684,500	37.23
21-Sep-09	36.50	37.13	36.11	36.80	1,386,300	36.80
18-Sep-09	37.14	37.48	36.11	36.66	2,217,900	36.66
17-Sep-09	37.38	37.51	36.65	36.82	1,767,900	36.82
16-Sep-09	37.50	37.70	36.86	37.23	2,130,800	37.23
15-Sep-09	36.80	37.14	35.93	36.82	2,146,700	36.82
14-Sep-09	36.00	36.85	35.37	36.81	3,195,700	36.81
11-Sep-09	37.84	37.84	35.83	36.18	4,741,900	36.18
10-Sep-09	35.98	36.75	35.70	36.06	3,685,400	36.06
9-Sep-09	34.00	36.03	33.91	35.98	5,428,000	35.98
8-Sep-09	33.26	34.36	33.15	33.91	3,717,800	33.91
4-Sep-09	31.43	32.97	31.16	32.86	5,743,200	32.86
3-Sep-09	32.15	32.38	31.36	31.55	2,121,300	31.55
2-Sep-09	31.68	32.07	30.83	31.86	2,879,500	31.86
1-Sep-09	32.73	33.78	31.63	31.76	3,725,400	31.76
31-Aug-09	32.23	32.87	31.86	32.87	2,654,200	32.87
28-Aug-09	32.38	32.71	31.74	32.32	2,025,400	32.32
27-Aug-09	32.00	32.29	31.29	32.24	2,406,500	32.24
26-Aug-09	30.94	32.75	30.79	31.84	6,446,200	31.84
25-Aug-09	29.87	30.75	29.87	30.45	1,979,400	30.45
24-Aug-09	30.11	30.31	29.41	29.88	2,102,200	29.88
21-Aug-09	29.85	29.90	29.20	29.78	2,088,900	29.78
20-Aug-09	29.20	29.58	28.89	29.47	1,587,000	29.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions