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, 2014 14.34 14.37 14.11 14.37 27,937 -0.02(-0.14%)
Feb 27, 2014 14.32 14.41 14.25 14.39 16,766 +0.04(+0.28%)
Feb 26, 2014 14.54 14.54 14.26 14.35 27,863 -0.25(-1.71%)
Feb 25, 2014 14.42 14.69 14.26 14.60 61,967 +0.11(+0.76%)
Feb 24, 2014 14.46 14.50 14.33 14.49 14,311 -0.01(-0.07%)
Feb 21, 2014 14.56 14.59 14.30 14.50 28,252 +0.01(+0.07%)
Feb 20, 2014 14.32 14.69 14.22 14.49 41,857 +0.17(+1.19%)
Feb 19, 2014 14.49 14.49 14.26 14.32 22,788 -0.15(-1.04%)
Feb 18, 2014 14.46 14.56 14.40 14.47 26,720 +0.03(+0.21%)
Feb 14, 2014 14.52 14.44 14.44 14.44 17,300 -0.07(-0.48%)
Feb 13, 2014 14.32 14.60 14.32 14.51 10,977 +0.11(+0.76%)
Feb 12, 2014 14.49 14.60 14.29 14.40 34,700 +0.00(+0.00%)
Feb 11, 2014 14.49 14.49 14.09 14.40 19,320 -0.12(-0.83%)
Feb 10, 2014 14.48 14.53 14.00 14.52 27,434 +0.29(+2.04%)
Feb 07, 2014 14.06 14.25 14.06 14.23 24,778 +0.16(+1.14%)
Feb 06, 2014 14.46 14.46 13.95 14.07 30,586 -0.19(-1.33%)
Feb 05, 2014 14.18 14.63 13.89 14.26 38,457 -0.12(-0.83%)
Feb 04, 2014 14.32 14.38 14.07 14.38 17,358 +0.05(+0.35%)
Feb 03, 2014 14.17 14.33 14.00 14.33 24,750 -0.01(-0.07%)
Jan 31, 2014 14.22 14.39 14.16 14.34 22,069 -0.03(-0.21%)
Jan 30, 2014 14.21 14.39 14.14 14.37 24,954 +0.24(+1.70%)
Jan 29, 2014 14.22 14.37 13.99 14.13 23,651 -0.15(-1.05%)
Jan 28, 2014 14.39 14.39 14.16 14.28 16,531 -0.03(-0.21%)
Jan 27, 2014 14.26 14.40 14.08 14.31 18,074 +0.02(+0.14%)
Jan 24, 2014 14.37 14.53 14.17 14.29 16,772 -0.16(-1.11%)
Jan 23, 2014 14.45 14.55 14.44 14.45 5,336 +0.10(+0.70%)
Jan 22, 2014 14.36 14.52 14.25 14.35 9,330 -0.14(-0.97%)
Jan 21, 2014 14.67 14.67 14.39 14.49 16,452 -0.17(-1.16%)
Jan 17, 2014 14.70 14.66 14.66 14.66 12,700 -0.03(-0.20%)
Jan 16, 2014 14.54 14.84 14.54 14.69 23,494 +0.08(+0.55%)
Jan 15, 2014 14.34 14.61 14.31 14.61 45,132 +0.27(+1.88%)
Jan 14, 2014 14.34 14.42 14.05 14.34 35,846 +0.06(+0.42%)
Jan 13, 2014 14.26 14.30 14.07 14.28 33,411 +0.01(+0.07%)
Jan 10, 2014 14.17 14.28 14.09 14.27 27,272 +0.16(+1.13%)
Jan 09, 2014 14.13 14.20 13.97 14.11 16,031 -0.01(-0.07%)
Jan 08, 2014 13.91 14.18 13.82 14.12 27,151 +0.16(+1.15%)
Jan 07, 2014 13.87 14.00 13.82 13.96 13,528 +0.15(+1.09%)
Jan 06, 2014 13.73 13.88 13.73 13.81 18,681 +0.10(+0.73%)
Jan 03, 2014 13.75 14.04 13.68 13.71 42,611 -0.11(-0.80%)
Jan 02, 2014 13.90 14.05 13.79 13.82 35,779 -0.06(-0.43%)
Dec 31, 2013 14.19 13.88 13.88 13.88 56,000 -0.25(-1.77%)
Dec 30, 2013 14.05 14.29 13.84 14.13 59,360 +0.10(+0.71%)
Dec 27, 2013 13.85 14.05 13.81 14.03 56,403 +0.25(+1.81%)
Dec 26, 2013 13.92 13.92 13.68 13.78 28,744 -0.11(-0.79%)
Dec 24, 2013 13.72 13.98 13.70 13.89 38,547 +0.13(+0.94%)
Dec 23, 2013 13.97 14.02 13.73 13.76 95,672 -0.10(-0.72%)
Dec 20, 2013 13.91 14.06 13.82 13.86 65,746 +0.00(+0.00%)
Dec 19, 2013 14.06 14.21 13.86 13.86 26,994 -0.15(-1.07%)
Dec 18, 2013 14.21 14.21 13.90 14.01 56,676 -0.13(-0.92%)
Dec 17, 2013 13.92 14.20 13.78 14.14 50,537 +0.29(+2.09%)
Dec 16, 2013 14.15 14.17 13.78 13.85 69,476 -0.23(-1.63%)
Dec 13, 2013 13.93 14.21 13.93 14.08 30,176 +0.09(+0.64%)
Dec 12, 2013 14.14 14.25 13.72 13.99 42,822 -0.10(-0.71%)
Dec 11, 2013 14.79 14.79 14.06 14.09 45,235 -0.46(-3.16%)
Dec 10, 2013 14.58 14.75 14.46 14.55 53,917 +0.00(+0.00%)
Dec 09, 2013 14.40 14.78 14.40 14.55 35,187 +0.00(+0.00%)
Dec 06, 2013 14.60 14.79 14.30 14.55 0 +0.00(+0.00%)
Dec 05, 2013 14.52 14.80 14.31 14.55 0 -0.01(-0.07%)
Dec 04, 2013 14.63 14.77 14.44 14.56 0 -0.14(-0.95%)
Dec 03, 2013 14.53 14.85 14.53 14.70 0 +0.12(+0.82%)
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.