Garmin Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	20.870	20.890	20.270	20.360	11.501	2,476,800
2009-05-26	19.410	20.880	19.400	20.860	11.784	2,351,200
2009-05-22	20.130	20.180	19.580	19.740	11.151	1,212,400
2009-05-21	20.000	20.210	19.600	19.840	11.208	2,521,300
2009-05-20	20.100	20.550	19.940	20.190	11.405	2,023,200
2009-05-19	19.980	20.500	19.910	20.140	11.377	3,768,800
2009-05-18	20.840	20.840	20.080	20.290	11.462	2,363,400
2009-05-15	20.640	20.920	20.360	20.740	11.716	1,319,500
2009-05-14	20.300	20.960	20.090	20.740	11.716	1,860,500
2009-05-13	21.010	21.180	20.030	20.050	11.326	3,605,300
2009-05-12	22.620	22.620	21.230	21.270	12.015	3,251,000
2009-05-11	22.030	22.620	21.990	22.260	12.575	2,097,100
2009-05-08	22.070	22.600	21.800	22.480	12.699	2,703,000
2009-05-07	22.070	22.470	21.520	21.840	12.337	3,553,500
2009-05-06	23.860	23.860	21.310	21.830	12.332	9,867,400
2009-05-05	26.050	26.090	25.300	25.660	14.495	2,963,800
2009-05-04	25.610	26.290	25.460	25.990	14.682	1,943,600
2009-05-01	25.170	25.820	24.910	25.450	14.377	2,003,800
2009-04-30	24.760	25.950	24.760	25.190	14.230	2,796,600
2009-04-29	23.040	24.520	23.020	24.180	13.659	2,508,900
2009-04-28	23.090	23.500	22.660	22.800	12.880	1,660,600
2009-04-27	23.430	23.530	23.090	23.410	13.224	2,741,000
2009-04-24	22.310	23.980	22.100	23.660	13.365	3,934,800
2009-04-23	21.670	22.390	21.340	22.160	12.518	1,830,500
2009-04-22	21.300	22.590	21.160	22.100	12.484	3,198,000
2009-04-21	21.270	21.980	20.950	21.860	12.349	2,028,400
2009-04-20	22.010	22.010	21.040	21.390	12.083	1,853,100
2009-04-17	21.990	22.260	21.790	22.000	12.428	2,619,500
2009-04-16	22.000	22.390	21.690	22.120	12.496	2,838,200
2009-04-15	21.930	22.060	21.400	21.670	12.241	1,763,700
2009-04-14	21.790	22.300	21.510	22.010	12.433	1,838,700
2009-04-13	22.140	22.210	21.610	21.870	12.354	1,933,000
2009-04-09	21.250	22.530	21.250	22.210	12.546	2,046,000
2009-04-08	20.560	21.440	20.560	21.390	12.083	1,760,500
2009-04-07	21.560	21.790	21.120	21.270	12.015	1,301,600
2009-04-06	22.800	23.230	21.530	22.120	12.496	2,418,200
2009-04-03	23.100	23.420	22.580	23.100	13.049	940,000
2009-04-02	22.500	23.480	22.090	23.020	13.004	1,973,200
2009-04-01	21.440	22.180	20.660	22.070	12.467	1,472,500
2009-03-31	21.260	21.800	21.010	21.210	11.981	1,611,700
2009-03-30	22.400	22.450	20.670	21.020	11.874	2,478,600
2009-03-27	23.030	23.330	22.440	22.490	12.705	2,218,900
2009-03-26	22.290	23.500	22.040	23.480	13.264	3,916,500
2009-03-25	21.610	22.410	21.000	21.940	12.394	2,793,400
2009-03-24	21.870	22.000	21.190	21.520	12.157	2,238,700
2009-03-23	20.730	21.820	20.620	21.820	12.326	2,646,300
2009-03-20	21.250	21.300	19.890	20.050	11.326	2,265,900
2009-03-19	20.800	21.000	20.560	20.960	11.840	2,307,400
2009-03-18	20.320	20.770	19.840	20.770	11.733	2,861,800
2009-03-17	19.360	20.450	19.070	20.440	11.546	2,097,100
2009-03-16	19.750	20.460	19.300	19.720	11.140	2,133,700
2009-03-13	19.760	20.390	19.400	19.780	11.174	2,227,800
2009-03-12	18.540	20.170	18.540	20.140	11.377	2,752,600
2009-03-11	18.070	19.010	17.680	18.860	10.654	3,069,300
2009-03-10	17.070	18.100	17.060	18.060	10.202	3,437,500
2009-03-09	16.740	17.320	16.710	16.780	9.479	1,875,100
2009-03-06	17.030	17.030	16.480	16.880	9.535	2,674,500
2009-03-05	16.750	16.930	16.420	16.670	9.417	2,060,200
2009-03-04	16.510	17.380	16.510	17.020	9.615	2,893,300
2009-03-03	16.400	16.930	16.220	16.490	9.315	2,367,300

← NewerPage 74 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.