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 (%)
Feb 28, 2017 6.048 6.048 5.928 6.006 118,209 -0.04(-0.59%)
Feb 27, 2017 6.018 6.042 5.970 6.042 73,636 +0.04(+0.60%)
Feb 24, 2017 5.928 6.018 5.928 6.006 86,258 +0.07(+1.10%)
Feb 23, 2017 5.899 5.946 5.875 5.940 84,421 +0.05(+0.81%)
Feb 22, 2017 5.899 5.899 5.851 5.893 43,991 +0.02(+0.30%)
Feb 21, 2017 5.881 5.881 5.851 5.875 43,890 +0.03(+0.51%)
Feb 17, 2017 5.845 5.845 5.845 0 -0.01(-0.20%)
Feb 16, 2017 5.773 5.863 5.773 5.857 75,190 +0.05(+0.93%)
Feb 15, 2017 5.750 5.803 5.750 5.803 87,672 +0.07(+1.14%)
Feb 14, 2017 5.720 5.768 5.696 5.738 33,159 +0.01(+0.21%)
Feb 13, 2017 5.720 5.768 5.690 5.726 47,160 +0.01(+0.21%)
Feb 10, 2017 5.654 5.720 5.654 5.714 80,533 +0.05(+0.84%)
Feb 09, 2017 5.589 5.666 5.589 5.666 36,925 +0.07(+1.22%)
Feb 08, 2017 5.648 5.654 5.541 5.598 43,815 -0.03(-0.58%)
Feb 07, 2017 5.648 5.657 5.601 5.630 20,687 +0.01(+0.21%)
Feb 06, 2017 5.630 5.674 5.613 5.619 57,927 +0.00(+0.00%)
Feb 03, 2017 5.684 5.684 5.541 5.619 47,885 -0.02(-0.32%)
Feb 02, 2017 5.580 5.654 5.580 5.636 65,612 -0.01(-0.11%)
Feb 01, 2017 5.636 5.654 5.541 5.642 129,257 +0.02(+0.32%)
Jan 31, 2017 5.636 5.714 5.583 5.625 74,578 -0.01(-0.11%)
Jan 30, 2017 5.636 5.708 5.601 5.630 81,469 -0.01(-0.21%)
Jan 27, 2017 5.696 5.696 5.595 5.642 91,358 -0.03(-0.53%)
Jan 26, 2017 5.666 5.708 5.583 5.672 83,528 +0.01(+0.21%)
Jan 25, 2017 5.630 5.696 5.583 5.660 81,093 +0.05(+0.96%)
Jan 24, 2017 5.636 5.657 5.583 5.607 201,253 +0.01(+0.21%)
Jan 23, 2017 5.636 5.672 5.583 5.595 180,201 -0.05(-0.84%)
Jan 20, 2017 5.654 5.690 5.583 5.642 69,820 -0.04(-0.63%)
Jan 19, 2017 5.756 5.756 5.660 5.678 61,191 -0.05(-0.83%)
Jan 18, 2017 5.779 5.779 5.690 5.726 70,892 -0.04(-0.72%)
Jan 17, 2017 5.726 5.809 5.726 5.768 93,119 +0.05(+0.94%)
Jan 13, 2017 5.714 5.714 5.714 0 -0.10(-1.74%)
Jan 12, 2017 5.815 5.833 5.690 5.815 126,151 +0.01(+0.10%)
Jan 11, 2017 5.732 5.821 5.666 5.809 123,254 +0.09(+1.56%)
Jan 10, 2017 5.720 5.827 5.666 5.720 124,314 +0.05(+0.95%)
Jan 09, 2017 5.821 5.821 5.619 5.666 115,310 -0.15(-2.56%)
Jan 06, 2017 5.785 5.863 5.779 5.815 81,949 +0.01(+0.10%)
Jan 05, 2017 5.797 5.809 5.630 5.809 221,091 +0.03(+0.52%)
Jan 04, 2017 5.625 5.803 5.625 5.779 350,976 +0.17(+2.97%)
Jan 03, 2017 5.595 5.613 5.580 5.613 32,174 +0.04(+0.75%)
Dec 30, 2016 5.571 5.571 5.571 0 +0.01(+0.21%)
Dec 29, 2016 5.571 5.589 5.493 5.559 68,150 +0.00(+0.00%)
Dec 28, 2016 5.529 5.589 5.487 5.559 141,253 +0.02(+0.32%)
Dec 27, 2016 5.541 5.595 5.526 5.541 173,382 +0.01(+0.11%)
Dec 23, 2016 5.535 5.535 5.535 0 +0.02(+0.43%)
Dec 22, 2016 5.493 5.541 5.440 5.511 83,930 +0.03(+0.54%)
Dec 21, 2016 5.461 5.499 5.416 5.482 88,260 +0.03(+0.55%)
Dec 20, 2016 5.482 5.482 5.428 5.452 99,846 +0.01(+0.22%)
Dec 19, 2016 5.422 5.474 5.410 5.440 73,814 -0.01(-0.22%)
Dec 16, 2016 5.422 5.470 5.392 5.452 81,301 +0.00(+0.00%)
Dec 15, 2016 5.428 5.499 5.404 5.452 103,570 +0.01(+0.22%)
Dec 14, 2016 5.482 5.601 5.428 5.440 153,033 -0.08(-1.40%)
Dec 13, 2016 5.470 5.553 5.449 5.517 137,213 +0.05(+0.98%)
Dec 12, 2016 5.428 5.470 5.374 5.464 185,320 +0.00(+0.00%)
Dec 09, 2016 5.422 5.470 5.327 5.464 172,066 +0.02(+0.44%)
Dec 08, 2016 5.452 5.490 5.395 5.440 154,497 +0.00(+0.00%)
Dec 07, 2016 5.493 5.565 5.422 5.440 164,392 -0.07(-1.30%)
Dec 06, 2016 5.523 5.523 5.436 5.511 247,719 +0.07(+1.28%)
Dec 05, 2016 5.471 5.471 5.375 5.442 135,134 +0.02(+0.43%)
Dec 02, 2016 5.349 5.425 5.349 5.419 125,494 +0.06(+1.08%)
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.