Garmin Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	49.020	49.040	48.070	48.090	37.705	1,507,100
2017-01-06	49.390	49.790	48.840	49.040	38.450	1,013,700
2017-01-05	49.820	49.820	49.050	49.490	38.802	886,900
2017-01-04	49.250	50.050	49.250	49.830	39.069	1,524,900
2017-01-03	48.530	49.360	48.530	49.190	38.567	1,145,500
2016-12-30	49.130	49.320	48.400	48.490	38.018	750,700
2016-12-29	49.170	49.440	48.810	49.010	38.426	951,700
2016-12-28	50.360	50.450	49.170	49.220	38.591	946,100
2016-12-27	50.650	51.060	50.100	50.650	39.712	1,050,200
2016-12-23	50.480	50.690	50.010	50.470	39.571	617,000
2016-12-22	50.180	50.700	50.000	50.440	39.547	1,018,400
2016-12-21	49.710	50.190	49.640	50.050	39.242	751,100
2016-12-20	49.390	49.760	49.180	49.740	38.998	754,500
2016-12-19	48.990	49.500	48.830	49.390	38.724	962,600
2016-12-16	49.550	49.880	48.630	48.990	38.410	2,987,100
2016-12-15	49.050	49.820	49.020	49.500	38.810	1,374,600
2016-12-14	49.830	50.640	48.850	48.890	38.332	1,452,500
2016-12-13	49.670	50.320	49.370	49.710	38.975	1,683,500
2016-12-12	49.220	49.940	49.220	49.650	38.928	960,800
2016-12-09	51.600	51.810	49.200	50.020	38.818	2,172,400
2016-12-08	51.660	52.240	51.500	51.560	40.013	1,123,900
2016-12-07	51.470	51.900	51.140	51.660	40.091	1,493,700
2016-12-06	52.230	52.650	51.330	51.520	39.982	1,313,400
2016-12-05	51.850	52.230	51.600	52.130	40.456	833,300
2016-12-02	51.370	51.710	51.310	51.510	39.974	954,700
2016-12-01	52.140	52.550	51.390	51.540	39.998	961,000
2016-11-30	52.460	52.660	52.110	52.160	40.479	1,433,500
2016-11-29	52.820	52.980	51.910	51.990	40.347	1,321,600
2016-11-28	52.730	53.570	52.610	52.870	41.030	1,552,000
2016-11-25	52.550	52.910	52.400	52.790	40.968	285,500
2016-11-23	52.660	53.010	52.270	52.530	40.766	605,100
2016-11-22	52.480	52.770	52.140	52.690	40.890	913,600
2016-11-21	51.940	52.270	51.680	52.180	40.494	682,100
2016-11-18	51.980	51.980	51.640	51.710	40.130	618,300
2016-11-17	52.920	52.980	51.890	52.010	40.362	918,900
2016-11-16	52.590	52.700	52.200	52.650	40.859	950,500
2016-11-15	52.240	52.800	51.960	52.720	40.913	2,159,900
2016-11-14	50.030	52.480	50.030	52.240	40.541	2,573,500
2016-11-11	49.470	49.990	49.360	49.950	38.764	727,400
2016-11-10	49.200	49.980	49.160	49.470	38.391	1,118,300
2016-11-09	47.400	49.220	47.100	48.940	37.980	1,027,400
2016-11-08	47.700	48.460	47.410	48.170	37.382	863,400
2016-11-07	47.850	47.980	47.420	47.880	37.157	1,287,500
2016-11-04	47.350	47.780	46.800	47.010	36.482	2,155,900
2016-11-03	47.960	48.450	47.090	47.380	36.769	1,400,400
2016-11-02	48.980	48.980	48.020	48.120	37.344	1,418,800
2016-11-01	48.490	49.020	48.490	49.000	38.027	1,328,100
2016-10-31	47.890	48.410	47.880	48.360	37.530	865,500
2016-10-28	47.900	48.400	47.550	47.870	37.150	1,255,000
2016-10-27	50.200	50.400	47.610	47.850	37.134	1,892,600
2016-10-26	51.320	53.320	49.420	49.750	38.609	4,371,900
2016-10-25	49.000	49.550	48.690	49.510	38.422	2,407,800
2016-10-24	48.930	49.320	48.510	48.880	37.933	943,300
2016-10-21	48.120	48.700	47.690	48.600	37.716	749,600
2016-10-20	48.540	48.940	48.470	48.590	37.708	651,200
2016-10-19	48.580	48.880	48.410	48.600	37.716	565,500
2016-10-18	48.510	48.720	48.200	48.640	37.747	890,200
2016-10-17	48.270	48.270	47.660	47.880	37.157	768,800
2016-10-14	48.330	49.160	48.320	48.330	37.507	1,035,200
2016-10-13	47.730	48.140	46.950	47.980	37.235	1,246,800

← NewerPage 42 of 79 · 4,732 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.