Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Garrison Capital Inc (NQ: GARS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.539 5.568 5.493 5.539 93,009 +0.00(+0.00%)
Nov 29, 2017 5.572 5.572 5.506 5.539 85,952 +0.03(+0.47%)
Nov 28, 2017 5.585 5.585 5.493 5.513 96,893 -0.05(-0.94%)
Nov 27, 2017 5.604 5.611 5.519 5.565 35,189 -0.02(-0.35%)
Nov 24, 2017 5.487 5.591 5.375 5.585 49,354 +0.11(+2.03%)
Nov 22, 2017 5.454 5.493 5.421 5.474 71,379 +0.05(+0.96%)
Nov 21, 2017 5.428 5.441 5.382 5.421 67,047 +0.03(+0.48%)
Nov 20, 2017 5.487 5.493 5.336 5.395 80,659 -0.07(-1.20%)
Nov 17, 2017 5.382 5.487 5.297 5.460 91,464 +0.05(+0.85%)
Nov 16, 2017 5.277 5.441 5.264 5.415 68,747 +0.12(+2.35%)
Nov 15, 2017 5.362 5.402 5.290 5.290 70,648 -0.10(-1.94%)
Nov 14, 2017 5.402 5.475 5.388 5.395 63,225 -0.02(-0.36%)
Nov 13, 2017 5.480 5.480 5.395 5.415 52,882 -0.07(-1.31%)
Nov 10, 2017 5.474 5.522 5.429 5.487 53,995 +0.00(+0.00%)
Nov 09, 2017 5.519 5.559 5.460 5.487 59,240 -0.07(-1.18%)
Nov 08, 2017 5.369 5.559 5.369 5.552 119,527 +0.13(+2.41%)
Nov 07, 2017 5.362 5.492 5.362 5.421 40,376 +0.05(+0.97%)
Nov 06, 2017 5.369 5.486 5.349 5.369 62,699 +0.01(+0.12%)
Nov 03, 2017 5.362 5.428 5.330 5.362 58,963 +0.00(+0.00%)
Nov 02, 2017 5.415 5.415 5.290 5.362 61,226 -0.09(-1.56%)
Nov 01, 2017 5.441 5.467 5.395 5.447 42,856 +0.01(+0.12%)
Oct 31, 2017 5.460 5.500 5.441 5.441 46,606 -0.02(-0.36%)
Oct 30, 2017 5.467 5.500 5.434 5.460 39,255 +0.00(+0.00%)
Oct 27, 2017 5.500 5.500 5.428 5.460 127,819 -0.06(-1.07%)
Oct 26, 2017 5.500 5.545 5.500 5.519 31,495 +0.01(+0.24%)
Oct 25, 2017 5.500 5.565 5.500 5.506 25,612 +0.03(+0.48%)
Oct 24, 2017 5.513 5.532 5.480 5.480 20,920 -0.03(-0.53%)
Oct 23, 2017 5.532 5.585 5.493 5.509 74,966 -0.02(-0.41%)
Oct 20, 2017 5.519 5.552 5.511 5.532 18,798 +0.01(+0.24%)
Oct 19, 2017 5.545 5.604 5.493 5.519 22,543 -0.01(-0.24%)
Oct 18, 2017 5.578 5.617 5.501 5.532 37,024 -0.05(-0.82%)
Oct 17, 2017 5.565 5.591 5.525 5.578 47,166 +0.03(+0.47%)
Oct 16, 2017 5.552 5.572 5.502 5.552 54,281 -0.02(-0.35%)
Oct 13, 2017 5.545 5.591 5.526 5.572 79,468 +0.03(+0.47%)
Oct 12, 2017 5.552 5.572 5.526 5.545 40,966 +0.01(+0.12%)
Oct 11, 2017 5.480 5.547 5.480 5.539 21,020 +0.05(+0.95%)
Oct 10, 2017 5.480 5.578 5.480 5.487 6,047 +0.00(+0.00%)
Oct 09, 2017 5.493 5.519 5.460 5.487 46,022 -0.01(-0.24%)
Oct 06, 2017 5.552 5.565 5.433 5.500 34,273 -0.07(-1.18%)
Oct 05, 2017 5.586 5.586 5.542 5.565 27,194 -0.02(-0.35%)
Oct 04, 2017 5.578 5.624 5.559 5.585 54,821 +0.02(+0.35%)
Oct 03, 2017 5.500 5.591 5.493 5.565 90,770 +0.06(+1.07%)
Oct 02, 2017 5.513 5.526 5.460 5.506 43,459 -0.01(-0.12%)
Sep 29, 2017 5.454 5.526 5.447 5.513 115,066 +0.02(+0.36%)
Sep 28, 2017 5.500 5.523 5.474 5.493 45,941 -0.01(-0.24%)
Sep 27, 2017 5.559 5.559 5.500 5.506 37,753 -0.01(-0.24%)
Sep 26, 2017 5.480 5.526 5.460 5.519 31,866 +0.04(+0.72%)
Sep 25, 2017 5.467 5.532 5.454 5.480 41,746 -0.01(-0.12%)
Sep 22, 2017 5.480 5.532 5.460 5.487 33,692 +0.01(+0.12%)
Sep 21, 2017 5.545 5.559 5.460 5.480 48,231 -0.09(-1.53%)
Sep 20, 2017 5.572 5.591 5.559 5.565 119,045 +0.01(+0.12%)
Sep 19, 2017 5.559 5.611 5.506 5.559 135,731 +0.00(+0.00%)
Sep 18, 2017 5.559 5.559 5.518 5.559 58,468 +0.03(+0.59%)
Sep 15, 2017 5.441 5.526 5.434 5.526 65,644 +0.06(+1.08%)
Sep 14, 2017 5.434 5.513 5.398 5.467 50,316 +0.07(+1.21%)
Sep 13, 2017 5.388 5.428 5.362 5.402 49,085 +0.01(+0.24%)
Sep 12, 2017 5.369 5.428 5.363 5.388 63,852 +0.00(+0.00%)
Sep 11, 2017 5.402 5.415 5.362 5.388 117,207 -0.03(-0.60%)
Sep 08, 2017 5.427 5.447 5.362 5.421 79,274 -0.03(-0.60%)
Sep 07, 2017 5.487 5.493 5.447 5.454 83,112 -0.05(-0.83%)
Sep 06, 2017 5.531 5.531 5.464 5.500 132,479 +0.01(+0.12%)
Sep 05, 2017 5.474 5.538 5.443 5.493 162,713 +0.03(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.