Garmin Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	31.900	32.580	31.820	32.420	18.756	1,404,800
2010-02-10	31.830	32.120	31.510	31.900	18.455	1,061,800
2010-02-09	32.450	32.450	31.400	31.920	18.467	2,129,800
2010-02-08	32.430	32.540	31.780	31.900	18.455	968,100
2010-02-05	32.360	32.650	31.480	32.390	18.739	1,853,900
2010-02-04	32.860	32.980	32.210	32.220	18.640	2,093,800
2010-02-03	33.020	33.530	32.660	33.070	19.132	1,738,600
2010-02-02	32.520	33.470	32.310	33.280	19.253	1,355,700
2010-02-01	32.340	32.780	32.140	32.530	18.820	1,467,700
2010-01-29	33.040	33.540	32.310	32.310	18.692	1,413,700
2010-01-28	33.680	33.990	32.350	32.810	18.981	1,580,500
2010-01-27	33.030	33.650	32.920	33.560	19.415	1,354,400
2010-01-26	33.430	33.880	32.810	33.150	19.178	1,135,500
2010-01-25	33.410	34.310	33.400	33.480	19.369	1,098,900
2010-01-22	34.100	34.440	33.330	33.420	19.334	2,037,400
2010-01-21	34.540	35.880	33.950	34.160	19.763	4,361,300
2010-01-20	36.980	36.980	35.570	36.150	20.914	2,482,600
2010-01-19	35.000	37.240	34.920	37.100	21.463	3,470,100
2010-01-15	35.340	35.430	34.660	35.130	20.324	2,058,000
2010-01-14	34.330	35.490	34.280	35.190	20.358	2,645,400
2010-01-13	34.080	34.800	33.890	34.670	20.058	2,221,800
2010-01-12	33.910	34.350	33.460	33.810	19.560	2,400,900
2010-01-11	34.100	34.450	33.520	34.290	19.838	1,997,700
2010-01-08	33.120	34.170	32.810	33.790	19.548	3,936,100
2010-01-07	31.760	32.290	30.850	32.170	18.611	2,962,600
2010-01-06	32.200	32.820	31.850	32.020	18.524	1,283,100
2010-01-05	32.160	32.630	31.740	32.260	18.663	1,719,300
2010-01-04	31.420	32.240	30.980	32.180	18.617	2,098,800
2009-12-31	31.620	31.750	30.580	30.700	17.761	1,396,300
2009-12-30	31.430	32.170	31.120	31.520	18.235	1,884,600
2009-12-29	30.780	31.200	30.780	31.150	18.021	1,027,300
2009-12-28	30.910	31.140	30.710	30.900	17.877	888,700
2009-12-24	30.600	30.980	30.330	30.980	17.923	517,700
2009-12-23	30.100	30.870	29.930	30.400	17.587	1,896,100
2009-12-22	30.750	31.160	30.140	30.260	17.506	1,664,900
2009-12-21	31.230	31.550	30.510	30.700	17.761	1,689,500
2009-12-18	31.440	31.850	30.840	31.140	18.015	2,320,700
2009-12-17	30.850	31.670	30.540	31.360	18.143	2,178,800
2009-12-16	30.650	31.000	30.530	30.900	17.877	1,364,500
2009-12-15	30.590	30.890	30.350	30.540	17.668	1,532,700
2009-12-14	30.650	31.020	30.560	30.700	17.761	986,000
2009-12-11	30.860	30.860	29.410	30.450	17.616	2,760,300
2009-12-10	31.440	31.480	30.540	30.710	17.767	1,988,100
2009-12-09	30.090	31.690	29.560	31.330	18.125	3,334,600
2009-12-08	30.000	30.370	29.480	30.030	17.373	1,864,500
2009-12-07	30.730	30.820	30.040	30.200	17.472	1,438,700
2009-12-04	30.710	31.400	30.450	30.730	17.778	2,311,800
2009-12-03	30.100	30.640	30.100	30.400	17.587	2,411,600
2009-12-02	29.840	30.680	29.480	29.980	17.344	3,107,000
2009-12-01	30.020	30.150	29.460	29.620	17.136	3,318,100
2009-11-30	31.100	31.210	29.220	29.880	17.286	4,077,800
2009-11-27	30.800	31.120	30.050	31.010	17.940	871,700
2009-11-25	31.700	31.950	31.580	31.830	17.981	1,142,300
2009-11-24	31.590	31.990	31.160	31.620	17.862	1,575,600
2009-11-23	31.250	32.000	31.250	31.740	17.930	1,779,500
2009-11-20	30.980	31.510	30.490	30.860	17.433	1,998,700
2009-11-19	32.190	32.350	30.840	31.500	17.794	2,874,800
2009-11-18	32.230	32.490	31.850	32.480	18.348	2,275,800
2009-11-17	31.750	32.380	31.600	32.330	18.263	2,953,500
2009-11-16	30.500	31.950	30.460	31.800	17.964	3,848,900

← NewerPage 71 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-08-16	2:1

Dividends

Ex-date	Amount
2026-09-11	1.0500 USD
2026-06-15	1.0500 USD
2026-03-13	0.9000 USD
2025-12-12	0.9000 USD
2025-09-12	0.9000 USD
2025-06-16	0.9000 USD
2025-03-14	0.7500 USD
2024-12-13	0.7500 USD
2024-09-13	0.7500 USD
2024-06-17	0.7500 USD
2024-03-14	0.7300 USD
2023-12-14	0.7300 USD
2023-09-14	0.7300 USD
2023-06-16	0.7300 USD
2023-03-14	0.7300 USD
2022-12-14	0.7300 USD
2022-09-14	0.7300 USD
2022-06-17	0.7300 USD
2022-03-14	0.6700 USD
2021-12-14	0.6700 USD
2021-09-14	0.6700 USD
2021-06-14	0.6700 USD
2021-03-12	0.6100 USD
2020-12-14	0.6100 USD
2020-09-14	0.6100 USD
2020-06-12	0.6100 USD
2020-03-13	0.5700 USD
2019-12-13	0.5700 USD
2019-09-13	0.5700 USD
2019-06-14	0.5700 USD
2019-03-14	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.