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, 2016 5.494 5.517 5.349 5.419 138,261 -0.05(-0.85%)
Nov 29, 2016 5.407 5.488 5.361 5.465 95,431 +0.06(+1.07%)
Nov 28, 2016 5.494 5.494 5.361 5.407 55,909 -0.06(-1.06%)
Nov 25, 2016 5.384 5.465 5.320 5.465 80,906 +0.06(+1.18%)
Nov 23, 2016 5.401 5.401 5.401 0 +0.02(+0.43%)
Nov 22, 2016 5.367 5.494 5.339 5.378 73,742 +0.05(+0.98%)
Nov 21, 2016 5.286 5.372 5.286 5.326 60,028 +0.04(+0.77%)
Nov 18, 2016 5.292 5.312 5.205 5.286 135,663 -0.03(-0.65%)
Nov 17, 2016 5.234 5.401 5.234 5.320 101,678 +0.11(+2.11%)
Nov 16, 2016 5.176 5.401 5.176 5.211 104,834 +0.02(+0.33%)
Nov 15, 2016 5.164 5.251 5.060 5.193 243,851 +0.00(+0.00%)
Nov 14, 2016 5.268 5.384 5.153 5.193 199,159 -0.08(-1.54%)
Nov 11, 2016 5.268 5.373 5.205 5.274 153,918 -0.05(-0.87%)
Nov 10, 2016 5.349 5.349 5.182 5.320 335,585 -0.16(-2.95%)
Nov 09, 2016 5.378 5.523 5.205 5.482 39,146 +0.08(+1.39%)
Nov 08, 2016 5.384 5.413 5.322 5.407 61,845 -0.01(-0.21%)
Nov 07, 2016 5.367 5.482 5.309 5.419 60,173 +0.08(+1.52%)
Nov 04, 2016 5.349 5.477 5.320 5.338 87,338 -0.07(-1.28%)
Nov 03, 2016 5.419 5.485 5.363 5.407 59,659 -0.04(-0.74%)
Nov 02, 2016 5.234 5.502 5.234 5.448 110,490 -0.07(-1.26%)
Nov 01, 2016 5.575 5.604 5.453 5.517 90,589 -0.06(-1.04%)
Oct 31, 2016 5.639 5.639 5.552 5.575 90,437 -0.07(-1.23%)
Oct 28, 2016 5.552 5.691 5.546 5.644 155,960 +0.08(+1.46%)
Oct 27, 2016 5.639 5.650 5.552 5.563 78,580 -0.07(-1.23%)
Oct 26, 2016 5.592 5.644 5.540 5.633 79,529 +0.03(+0.62%)
Oct 25, 2016 5.586 5.650 5.552 5.598 86,092 -0.03(-0.62%)
Oct 24, 2016 5.644 5.685 5.552 5.633 70,372 +0.01(+0.10%)
Oct 21, 2016 5.615 5.720 5.610 5.627 48,053 -0.02(-0.31%)
Oct 20, 2016 5.644 5.708 5.633 5.644 29,745 -0.02(-0.41%)
Oct 19, 2016 5.673 5.711 5.650 5.667 45,375 -0.03(-0.51%)
Oct 18, 2016 5.714 5.797 5.667 5.696 74,089 +0.00(+0.00%)
Oct 17, 2016 5.754 5.757 5.679 5.696 68,257 -0.06(-1.01%)
Oct 14, 2016 5.806 5.806 5.725 5.754 43,798 -0.03(-0.60%)
Oct 13, 2016 5.708 5.795 5.702 5.789 38,275 +0.01(+0.20%)
Oct 12, 2016 5.777 5.813 5.766 5.777 56,232 -0.02(-0.40%)
Oct 11, 2016 5.806 5.847 5.783 5.800 26,359 -0.04(-0.69%)
Oct 10, 2016 5.818 5.864 5.812 5.841 53,040 +0.01(+0.10%)
Oct 07, 2016 5.783 5.841 5.783 5.835 70,685 +0.05(+0.80%)
Oct 06, 2016 5.841 5.847 5.781 5.789 75,013 -0.06(-0.99%)
Oct 05, 2016 5.876 5.876 5.835 5.847 33,831 +0.01(+0.10%)
Oct 04, 2016 5.858 5.876 5.812 5.841 65,641 -0.03(-0.59%)
Oct 03, 2016 5.841 5.922 5.841 5.876 16,240 +0.02(+0.30%)
Sep 30, 2016 5.905 5.951 5.847 5.858 85,779 -0.05(-0.88%)
Sep 29, 2016 5.951 5.957 5.864 5.910 33,879 -0.06(-1.06%)
Sep 28, 2016 5.939 6.016 5.939 5.974 36,544 -0.01(-0.10%)
Sep 27, 2016 5.870 5.991 5.870 5.980 42,262 +0.10(+1.67%)
Sep 26, 2016 5.980 5.980 5.870 5.881 108,489 -0.10(-1.74%)
Sep 23, 2016 5.980 6.093 5.939 5.986 37,152 -0.03(-0.58%)
Sep 22, 2016 6.038 6.072 5.957 6.020 46,592 +0.01(+0.19%)
Sep 21, 2016 6.055 6.055 5.922 6.009 37,009 -0.01(-0.10%)
Sep 20, 2016 6.026 6.066 5.962 6.014 47,311 +0.02(+0.39%)
Sep 19, 2016 5.997 6.055 5.968 5.991 56,687 +0.00(+0.00%)
Sep 16, 2016 5.783 5.997 5.783 5.991 90,712 +0.17(+2.98%)
Sep 15, 2016 5.835 5.870 5.789 5.818 65,518 -0.05(-0.89%)
Sep 14, 2016 5.847 5.922 5.795 5.870 80,735 +0.00(+0.00%)
Sep 13, 2016 5.945 6.002 5.841 5.870 52,680 -0.14(-2.40%)
Sep 12, 2016 5.986 6.020 5.864 6.014 192,947 -0.02(-0.38%)
Sep 09, 2016 6.032 6.049 5.968 6.038 122,414 +0.01(+0.10%)
Sep 08, 2016 6.119 6.119 6.026 6.032 83,468 -0.07(-1.14%)
Sep 07, 2016 6.084 6.159 6.009 6.101 166,761 -0.01(-0.09%)
Sep 06, 2016 6.085 6.146 5.956 6.107 337,504 +0.04(+0.74%)
Sep 02, 2016 5.956 6.062 6.062 6.062 209,375 +0.13(+2.17%)
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.