Garmin Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	29.880	30.430	29.550	30.370	17.156	2,610,600
2009-11-12	29.850	29.960	29.230	29.910	16.896	3,391,300
2009-11-11	28.990	29.620	28.720	29.510	16.670	3,084,800
2009-11-10	28.120	29.090	28.100	28.830	16.286	3,548,400
2009-11-09	28.520	28.790	27.630	28.120	15.885	5,337,300
2009-11-06	27.830	28.530	27.740	28.430	16.060	3,078,500
2009-11-05	27.110	28.490	26.900	28.140	15.896	6,540,600
2009-11-04	32.960	33.230	26.540	26.840	15.162	19,752,900
2009-11-03	30.200	31.550	30.120	31.410	17.743	3,821,900
2009-11-02	30.200	31.160	29.800	30.460	17.207	4,022,900
2009-10-30	30.440	30.770	29.630	30.260	17.094	4,920,600
2009-10-29	30.510	31.920	30.250	30.850	17.427	6,150,300
2009-10-28	36.020	36.070	30.850	31.590	17.845	11,081,500
2009-10-27	38.420	38.920	37.440	37.780	21.342	1,593,600
2009-10-26	38.130	39.030	38.090	38.340	21.658	2,532,900
2009-10-23	39.070	39.240	37.820	37.920	21.421	2,169,600
2009-10-22	38.840	39.250	38.350	38.980	22.020	1,695,100
2009-10-21	38.000	39.340	38.000	38.660	21.839	1,999,700
2009-10-20	38.620	38.840	37.780	38.170	21.562	1,218,200
2009-10-19	37.540	38.960	37.410	38.840	21.941	2,364,000
2009-10-16	39.180	39.180	37.210	37.540	21.206	2,745,000
2009-10-15	39.250	39.500	38.700	39.280	22.189	1,137,700
2009-10-14	38.760	39.650	38.710	39.580	22.359	2,039,200
2009-10-13	38.560	38.730	38.160	38.420	21.703	1,411,800
2009-10-12	37.680	38.780	37.650	38.430	21.709	1,165,500
2009-10-09	37.330	37.700	36.720	37.640	21.263	869,700
2009-10-08	37.440	37.870	36.740	37.370	21.110	1,891,800
2009-10-07	36.670	37.230	36.360	37.110	20.963	1,928,000
2009-10-06	35.980	37.090	35.900	36.810	20.794	2,529,700
2009-10-05	34.960	35.920	34.740	35.870	20.263	1,370,900
2009-10-02	35.340	35.480	34.500	34.990	19.766	2,919,600
2009-10-01	37.610	37.850	35.840	36.040	20.359	2,305,500
2009-09-30	37.730	38.200	36.550	37.740	21.319	2,630,200
2009-09-29	36.940	37.680	36.680	37.570	21.223	2,421,900
2009-09-28	35.360	36.990	35.170	36.850	20.816	1,608,700
2009-09-25	35.000	35.490	34.720	35.270	19.924	1,144,800
2009-09-24	36.510	36.650	35.080	35.170	19.867	1,770,200
2009-09-23	37.230	37.360	36.370	36.390	20.557	1,508,500
2009-09-22	36.860	37.640	36.800	37.230	21.031	1,684,500
2009-09-21	36.500	37.130	36.110	36.800	20.788	1,386,300
2009-09-18	37.140	37.480	36.110	36.660	20.709	2,217,900
2009-09-17	37.380	37.510	36.650	36.820	20.799	1,767,900
2009-09-16	37.500	37.700	36.860	37.230	21.031	2,130,800
2009-09-15	36.800	37.140	35.930	36.820	20.799	2,146,700
2009-09-14	36.000	36.850	35.370	36.810	20.794	3,195,700
2009-09-11	37.840	37.840	35.830	36.180	20.438	4,741,900
2009-09-10	35.980	36.750	35.700	36.060	20.370	3,685,400
2009-09-09	34.000	36.030	33.910	35.980	20.325	5,428,000
2009-09-08	33.260	34.360	33.150	33.910	19.156	3,717,800
2009-09-04	31.430	32.970	31.160	32.860	18.562	5,743,200
2009-09-03	32.150	32.380	31.360	31.550	17.822	2,121,300
2009-09-02	31.680	32.070	30.830	31.860	17.998	2,879,500
2009-09-01	32.730	33.780	31.630	31.760	17.941	3,725,400
2009-08-31	32.230	32.870	31.860	32.870	18.568	2,654,200
2009-08-28	32.380	32.710	31.740	32.320	18.257	2,025,400
2009-08-27	32.000	32.290	31.290	32.240	18.212	2,406,500
2009-08-26	30.940	32.750	30.790	31.840	17.986	6,446,200
2009-08-25	29.870	30.750	29.870	30.450	17.201	1,979,400
2009-08-24	30.110	30.310	29.410	29.880	16.879	2,102,200
2009-08-21	29.850	29.900	29.200	29.780	16.823	2,088,900

← NewerPage 72 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.