GRMN - Garmin Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201985.9287.0485.4786.5386.531,682,600
Apr 17, 201988.1388.3885.8286.1986.191,233,600
Apr 16, 201988.9888.9887.4887.7787.77946,500
Apr 15, 201989.0789.0988.1388.6688.66851,700
Apr 12, 201989.3189.7288.8688.9588.95674,500
Apr 11, 201989.1689.1688.2189.0189.01952,800
Apr 10, 201988.4889.0888.0588.8088.80856,900
Apr 09, 201988.7689.3388.0488.2388.23807,900
Apr 08, 201988.1789.1987.8089.1089.10903,500
Apr 05, 201988.5288.5288.0188.1788.17660,600
Apr 04, 201988.4188.4587.5388.2088.20862,100
Apr 03, 201988.7089.1088.1888.5688.561,306,400
Apr 02, 201987.7188.3987.2688.2588.251,081,300
Apr 01, 201986.7088.0386.6687.8887.881,190,800
Mar 29, 201985.8886.4585.2986.3586.351,320,700
Mar 28, 201985.9086.4385.2185.6185.61779,900
Mar 27, 201985.3086.7085.0485.8985.891,805,800
Mar 26, 201984.4585.3084.4085.2285.221,599,400
Mar 25, 201983.4884.3083.2284.1484.14879,100
Mar 22, 201984.2284.5783.3383.5883.58976,100
Mar 21, 201983.7284.7383.6384.5984.59673,000
Mar 20, 201983.8584.9683.5984.2284.22835,000
Mar 19, 201984.2484.4983.4783.6883.681,252,600
Mar 18, 201983.3184.0983.0683.9583.951,505,100
Mar 15, 201983.1083.8782.7983.2583.252,808,700
Mar 14, 201983.5684.1782.4683.0483.041,313,100
Mar 14, 20190.53 Dividend
Mar 13, 201984.7184.8683.6883.9483.411,452,800
Mar 12, 201983.7984.5583.3684.5384.001,314,100
Mar 11, 201982.7683.8882.6083.8683.331,162,100
Mar 08, 201982.5183.4582.2982.6882.161,107,000
Mar 07, 201983.5383.6682.5183.0182.491,552,200
Mar 06, 201984.0984.2983.3383.4982.96904,300
Mar 05, 201984.4284.8383.8583.9783.441,142,000
Mar 04, 201984.8884.9083.9184.7484.201,174,100
Mar 01, 201984.0485.5084.0384.6984.161,031,100
Feb 28, 201984.0884.8183.8083.9783.441,424,400
Feb 27, 201983.3084.3883.2884.1783.641,049,200
Feb 26, 201982.9384.2082.8883.6583.121,058,200
Feb 25, 201983.0084.8382.9083.5583.021,751,400
Feb 22, 201982.5883.6981.9483.0782.551,304,300
Feb 21, 201982.2983.2581.1182.4281.903,144,200
Feb 20, 201975.8483.3075.5083.0682.548,418,700
Feb 19, 201971.8371.8370.8670.9770.521,293,600
Feb 15, 201971.5271.8971.0771.6271.171,446,900
Feb 14, 201971.2471.6871.0971.3970.94443,900
Feb 13, 201971.7671.8071.0271.4070.95629,900
Feb 12, 201970.6771.7670.5771.5571.10893,900
Feb 11, 201970.1170.7770.0670.5570.10710,700
Feb 08, 201969.4470.4669.4470.2669.82867,300
Feb 07, 201969.0569.5969.0469.5869.14794,300
Feb 06, 201969.6070.1669.2969.7769.33756,800
Feb 05, 201969.7070.0069.4469.6469.20828,200
Feb 04, 201969.2369.5768.9169.5769.13676,700
Feb 01, 201969.5469.5868.8769.3468.90825,700
Jan 31, 201969.1469.5568.0169.1868.742,594,300
Jan 30, 201968.8569.3568.2269.1068.66785,600
Jan 29, 201967.7968.8767.5168.6868.25944,800
Jan 28, 201968.0668.0967.0567.6367.201,215,500
Jan 25, 201968.4068.8168.1668.5868.15759,900
Jan 24, 201967.6368.1667.3268.0267.59649,400
Jan 23, 201967.5467.8166.6367.6467.21961,600
Jan 22, 201967.7768.1866.9067.3966.96648,900
Jan 18, 201967.4568.4666.9867.9067.47996,200
Jan 17, 201966.9267.3566.4667.0466.62835,700
Jan 16, 201966.2366.9566.0966.6866.26795,800
Jan 15, 201965.8766.3565.8466.2665.84567,200
Jan 14, 201966.4266.6365.0165.7665.34790,700
Jan 11, 201965.6466.6065.3466.5766.15628,000
Jan 10, 201965.2166.0665.0066.0565.63546,500
Jan 09, 201964.8166.0464.5065.6865.27956,500
Jan 08, 201964.7564.9963.9964.7864.37802,400
Jan 07, 201963.7164.5863.5264.1863.77877,200
Jan 04, 201962.0164.0461.5063.7263.32903,300
Jan 03, 201962.3162.4061.1861.3961.00855,700
Jan 02, 201962.2063.0761.5862.5262.13844,100
Dec 31, 201863.0463.6562.6763.3262.92688,100
Dec 28, 201863.0063.4962.5362.8262.42560,500
Dec 27, 201861.5762.9761.0162.9662.56694,000
Dec 26, 201861.1162.2559.9862.2061.81899,100
Dec 24, 201861.1761.5660.2960.5560.17587,300
Dec 21, 201862.3763.4061.2161.3360.941,487,400
Dec 20, 201861.9962.6261.1262.1261.731,112,700
Dec 19, 201863.4564.2662.0762.1861.791,562,300
Dec 18, 201863.4064.2163.2363.5663.161,067,300
Dec 17, 201864.2364.9062.9163.1162.711,135,200
Dec 14, 201865.8266.0364.8365.1464.73652,100
Dec 13, 201865.7966.5765.6666.1065.68694,300
Dec 13, 20180.53 Dividend
Dec 12, 201866.0966.7465.7266.2765.32871,500
Dec 11, 201865.7566.2765.1465.3964.46866,400
Dec 10, 201864.7465.0863.4564.9364.00849,600
Dec 07, 201865.0465.4064.4764.6863.76982,500
Dec 06, 201866.1066.1063.7265.0364.101,759,800
Dec 04, 201868.7168.7166.1866.4065.451,368,300
Dec 03, 201867.3168.6066.8068.5767.591,179,900
Nov 30, 201865.8766.7265.8266.6665.711,792,400
Nov 29, 201866.3066.6265.7765.9865.04703,300
Nov 28, 201865.5066.4665.2366.3865.43732,800
Nov 27, 201865.7065.7465.2265.3664.43949,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...