Garmin Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	16.720	17.170	16.100	16.190	9.146	2,479,400
2009-02-27	17.000	17.530	16.810	17.120	9.671	2,793,300
2009-02-26	17.130	17.550	16.970	17.100	9.660	2,534,700
2009-02-25	17.280	17.490	16.700	17.090	9.654	2,548,400
2009-02-24	16.400	17.280	16.260	17.070	9.643	3,710,000
2009-02-23	15.810	17.680	15.810	16.280	9.197	6,419,400
2009-02-20	15.700	15.900	15.020	15.170	8.570	2,840,400
2009-02-19	16.410	16.660	15.820	15.920	8.993	1,341,900
2009-02-18	16.300	16.660	15.830	16.290	9.202	2,085,900
2009-02-17	16.880	16.900	15.930	16.300	9.208	1,718,000
2009-02-13	17.680	17.910	17.140	17.200	9.716	1,509,400
2009-02-12	17.520	17.700	16.930	17.650	9.970	1,932,200
2009-02-11	17.180	17.410	16.680	16.950	9.575	1,435,700
2009-02-10	17.970	18.000	16.850	17.060	9.637	1,744,200
2009-02-09	17.500	18.160	17.500	17.780	10.044	2,666,600
2009-02-06	17.350	17.790	17.300	17.550	9.914	1,732,600
2009-02-05	17.150	18.000	16.700	17.440	9.852	1,917,500
2009-02-04	17.300	17.780	17.300	17.440	9.852	1,451,300
2009-02-03	17.120	17.380	16.630	17.190	9.711	1,561,100
2009-02-02	17.250	17.620	16.770	17.120	9.671	1,275,900
2009-01-30	18.540	18.690	17.390	17.530	9.903	1,248,900
2009-01-29	19.040	19.430	18.130	18.420	10.405	1,097,400
2009-01-28	18.490	19.780	18.410	19.370	10.942	2,053,100
2009-01-27	17.810	18.360	17.760	18.260	10.315	1,170,800
2009-01-26	18.240	18.530	17.620	17.900	10.112	1,249,400
2009-01-23	17.180	18.280	16.960	17.710	10.004	1,418,500
2009-01-22	17.530	17.590	16.790	17.270	9.756	1,258,200
2009-01-21	16.750	17.830	16.620	17.750	10.027	1,580,900
2009-01-20	17.350	17.630	16.430	16.600	9.377	1,950,000
2009-01-16	18.110	18.350	17.260	17.880	10.100	1,398,600
2009-01-15	17.580	18.120	16.840	17.790	10.050	1,341,100
2009-01-14	18.600	18.870	17.400	17.630	9.959	1,561,200
2009-01-13	18.110	19.000	18.110	18.870	10.660	1,866,400
2009-01-12	20.290	20.300	17.900	18.270	10.321	2,642,700
2009-01-09	21.050	21.310	20.200	20.370	11.507	995,400
2009-01-08	21.000	21.350	20.170	21.030	11.880	1,206,500
2009-01-07	20.610	21.090	20.200	21.030	11.880	1,432,700
2009-01-06	20.500	21.250	19.700	21.090	11.914	3,074,400
2009-01-05	20.830	22.040	20.750	22.000	12.428	1,897,500
2009-01-02	19.000	22.000	19.000	21.770	12.298	1,884,800
2008-12-31	19.020	19.850	19.020	19.170	10.829	1,308,600
2008-12-30	18.710	19.800	18.580	19.690	11.123	1,577,700
2008-12-29	19.500	19.600	18.350	18.630	10.524	1,007,600
2008-12-26	19.900	19.910	19.210	19.390	10.953	506,200
2008-12-24	19.290	19.980	18.920	19.430	10.976	733,500
2008-12-23	19.560	19.880	19.020	19.190	10.840	818,500
2008-12-22	19.610	19.840	18.840	19.750	11.157	1,888,800
2008-12-19	18.230	19.720	18.230	19.450	10.987	2,247,700
2008-12-18	20.180	20.190	18.420	18.800	10.620	1,539,900
2008-12-17	20.050	20.240	19.100	20.000	11.298	1,430,800
2008-12-16	19.230	20.720	19.000	20.570	11.620	2,227,800
2008-12-15	19.750	20.000	18.270	19.010	10.739	1,708,400
2008-12-12	19.830	20.010	18.250	19.590	11.066	1,021,500
2008-12-11	19.180	20.220	18.530	18.990	10.727	1,411,300
2008-12-10	19.500	20.560	19.200	20.030	11.315	1,444,300
2008-12-09	18.160	20.180	18.160	18.930	10.694	1,410,700
2008-12-08	17.990	18.750	17.880	18.470	10.434	1,513,200
2008-12-05	16.500	17.570	16.010	17.470	9.869	1,242,200
2008-12-04	16.260	17.430	16.180	16.790	9.485	1,893,400
2008-12-03	16.030	16.970	15.960	16.940	9.569	1,161,100

← NewerPage 75 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.