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 29, 2019 4.975 5.186 4.881 5.127 103,014 +0.16(+3.24%)
Nov 27, 2019 4.839 4.979 4.746 4.966 59,944 +0.11(+2.27%)
Nov 26, 2019 4.678 4.873 4.661 4.856 132,376 +0.19(+3.99%)
Nov 25, 2019 4.890 4.898 4.669 4.669 92,526 -0.22(-4.51%)
Nov 22, 2019 4.809 4.890 4.762 4.890 49,442 +0.13(+2.67%)
Nov 21, 2019 4.788 4.788 4.729 4.763 45,431 +0.00(+0.00%)
Nov 20, 2019 4.797 4.797 4.712 4.763 57,337 -0.06(-1.23%)
Nov 19, 2019 4.881 4.890 4.805 4.822 58,399 -0.08(-1.73%)
Nov 18, 2019 4.907 4.941 4.907 4.907 43,546 +0.00(+0.00%)
Nov 15, 2019 4.907 4.941 4.898 4.907 66,198 -0.03(-0.52%)
Nov 14, 2019 4.898 4.941 4.881 4.932 67,061 -0.01(-0.17%)
Nov 13, 2019 5.398 5.398 4.856 4.941 215,263 -0.72(-12.72%)
Nov 12, 2019 5.703 5.737 5.644 5.661 48,224 -0.02(-0.30%)
Nov 11, 2019 5.653 5.703 5.653 5.678 12,355 +0.00(+0.00%)
Nov 08, 2019 5.661 5.678 5.653 5.678 15,222 +0.01(+0.25%)
Nov 07, 2019 5.695 5.695 5.660 5.664 5,920 -0.02(-0.41%)
Nov 06, 2019 5.661 5.695 5.641 5.687 18,593 +0.04(+0.76%)
Nov 05, 2019 5.636 5.678 5.636 5.644 38,313 -0.05(-0.87%)
Nov 04, 2019 5.636 5.695 5.636 5.694 36,168 +0.04(+0.73%)
Nov 01, 2019 5.686 5.712 5.627 5.653 18,762 -0.02(-0.30%)
Oct 31, 2019 5.678 5.703 5.627 5.669 38,082 -0.08(-1.33%)
Oct 30, 2019 5.712 5.754 5.585 5.746 21,493 +0.01(+0.15%)
Oct 29, 2019 5.644 5.763 5.606 5.737 271,345 +0.08(+1.35%)
Oct 28, 2019 5.602 5.703 5.602 5.661 39,258 +0.00(+0.00%)
Oct 25, 2019 5.653 5.686 5.636 5.661 41,772 +0.01(+0.15%)
Oct 24, 2019 5.653 5.661 5.644 5.653 4,340 +0.00(+0.00%)
Oct 23, 2019 5.644 5.694 5.644 5.653 16,588 -0.01(-0.18%)
Oct 22, 2019 5.686 5.695 5.610 5.663 8,549 +0.04(+0.63%)
Oct 21, 2019 5.585 5.653 5.585 5.627 6,308 +0.03(+0.61%)
Oct 18, 2019 5.568 5.602 5.568 5.593 20,768 +0.01(+0.15%)
Oct 17, 2019 5.568 5.602 5.551 5.585 16,809 +0.01(+0.23%)
Oct 16, 2019 5.614 5.644 5.557 5.572 13,584 -0.00(-0.08%)
Oct 15, 2019 5.661 5.661 5.568 5.576 69,390 -0.06(-1.05%)
Oct 14, 2019 5.678 5.695 5.636 5.636 13,233 -0.03(-0.60%)
Oct 11, 2019 5.627 5.678 5.619 5.669 33,866 +0.05(+0.90%)
Oct 10, 2019 5.619 5.669 5.619 5.619 22,792 -0.03(-0.60%)
Oct 09, 2019 5.644 5.712 5.610 5.653 48,789 +0.01(+0.15%)
Oct 08, 2019 5.669 5.723 5.627 5.644 10,149 -0.02(-0.30%)
Oct 07, 2019 5.696 5.763 5.627 5.661 39,746 -0.05(-0.89%)
Oct 04, 2019 5.847 5.856 5.712 5.712 52,038 -0.09(-1.61%)
Oct 03, 2019 5.839 5.856 5.805 5.805 24,214 -0.03(-0.58%)
Oct 02, 2019 5.847 5.873 5.839 5.839 38,173 -0.01(-0.15%)
Oct 01, 2019 5.856 5.887 5.847 5.847 7,793 -0.01(-0.14%)
Sep 30, 2019 5.847 5.890 5.847 5.856 21,440 -0.02(-0.29%)
Sep 27, 2019 5.890 5.907 5.873 5.873 4,248 -0.02(-0.29%)
Sep 26, 2019 5.864 5.898 5.856 5.890 14,680 +0.01(+0.14%)
Sep 25, 2019 5.864 5.907 5.864 5.881 20,655 -0.02(-0.29%)
Sep 24, 2019 5.907 5.907 5.864 5.898 42,633 +0.02(+0.29%)
Sep 23, 2019 5.898 5.941 5.864 5.881 66,754 -0.02(-0.29%)
Sep 20, 2019 5.907 5.941 5.871 5.898 29,146 -0.01(-0.14%)
Sep 19, 2019 5.941 5.941 5.898 5.907 11,307 -0.03(-0.43%)
Sep 18, 2019 5.932 5.949 5.890 5.932 33,038 +0.05(+0.86%)
Sep 17, 2019 5.856 5.890 5.847 5.881 30,517 +0.00(+0.00%)
Sep 16, 2019 5.864 5.898 5.839 5.881 13,313 +0.02(+0.29%)
Sep 13, 2019 5.881 5.881 5.847 5.864 25,724 -0.02(-0.29%)
Sep 12, 2019 5.898 5.932 5.847 5.881 40,740 -0.02(-0.29%)
Sep 11, 2019 5.864 5.949 5.839 5.898 82,371 +0.06(+1.02%)
Sep 10, 2019 5.881 5.907 5.839 5.839 36,852 -0.05(-0.86%)
Sep 09, 2019 5.924 5.924 5.857 5.890 13,760 +0.00(+0.00%)
Sep 06, 2019 5.890 5.909 5.849 5.890 30,916 +0.00(+0.00%)
Sep 05, 2019 5.890 5.899 5.822 5.890 97,471 +0.00(+0.00%)
Sep 04, 2019 5.841 5.914 5.832 5.890 163,503 +0.08(+1.41%)
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.