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 (%)
Mar 31, 2015 7.493 7.493 7.438 7.438 61,343 -0.03(-0.47%)
Mar 30, 2015 7.473 7.503 7.393 7.473 128,001 -0.00(-0.07%)
Mar 27, 2015 7.513 7.513 7.376 7.478 65,458 -0.00(-0.07%)
Mar 26, 2015 7.378 7.513 7.278 7.483 93,637 +0.01(+0.13%)
Mar 25, 2015 7.438 7.498 7.413 7.473 223,780 +0.04(+0.54%)
Mar 24, 2015 7.438 7.483 7.428 7.433 164,794 +0.00(+0.00%)
Mar 23, 2015 7.378 7.473 7.363 7.433 197,546 +0.08(+1.15%)
Mar 20, 2015 7.288 7.388 7.283 7.348 252,476 +0.08(+1.17%)
Mar 19, 2015 7.263 7.298 7.248 7.263 863,444 -0.23(-3.13%)
Mar 18, 2015 7.488 7.538 7.433 7.498 64,690 +0.02(+0.33%)
Mar 17, 2015 7.518 7.558 7.468 7.473 79,122 -0.04(-0.53%)
Mar 16, 2015 7.453 7.553 7.453 7.513 97,173 +0.04(+0.60%)
Mar 13, 2015 7.493 7.538 7.385 7.468 90,166 -0.06(-0.86%)
Mar 12, 2015 7.538 7.538 7.468 7.533 56,828 +0.02(+0.27%)
Mar 11, 2015 7.478 7.538 7.468 7.513 58,362 +0.00(+0.07%)
Mar 10, 2015 7.508 7.588 7.458 7.508 121,941 -0.12(-1.64%)
Mar 09, 2015 7.593 7.727 7.533 7.633 230,679 +0.04(+0.59%)
Mar 06, 2015 7.533 7.588 7.518 7.588 85,560 +0.09(+1.27%)
Mar 05, 2015 7.478 7.558 7.398 7.493 113,039 +0.01(+0.20%)
Mar 04, 2015 7.458 7.493 7.448 7.478 37,284 -0.01(-0.13%)
Mar 03, 2015 7.478 7.488 7.423 7.488 68,611 -0.02(-0.33%)
Mar 02, 2015 7.468 7.558 7.448 7.513 76,017 +0.01(+0.13%)
Feb 27, 2015 7.438 7.503 7.413 7.503 150,363 +0.09(+1.28%)
Feb 26, 2015 7.438 7.448 7.388 7.408 65,145 -0.06(-0.87%)
Feb 25, 2015 7.458 7.473 7.403 7.473 82,617 +0.04(+0.54%)
Feb 24, 2015 7.433 7.458 7.413 7.433 96,923 -0.03(-0.40%)
Feb 23, 2015 7.403 7.463 7.403 7.463 64,827 +0.06(+0.81%)
Feb 20, 2015 7.398 7.423 7.323 7.403 91,692 +0.02(+0.27%)
Feb 19, 2015 7.403 7.413 7.358 7.383 51,845 +0.01(+0.14%)
Feb 18, 2015 7.363 7.408 7.283 7.373 62,272 -0.06(-0.81%)
Feb 17, 2015 7.398 7.468 7.338 7.433 45,900 +0.06(+0.81%)
Feb 13, 2015 7.398 7.373 7.373 7.373 42,468 +0.04(+0.54%)
Feb 12, 2015 7.383 7.383 7.258 7.333 81,888 -0.01(-0.14%)
Feb 11, 2015 7.393 7.458 7.313 7.343 43,398 -0.02(-0.27%)
Feb 10, 2015 7.313 7.429 7.298 7.363 62,513 +0.09(+1.30%)
Feb 09, 2015 7.533 7.533 7.238 7.268 135,144 -0.25(-3.32%)
Feb 06, 2015 7.428 7.548 7.388 7.518 140,737 +0.13(+1.83%)
Feb 05, 2015 7.313 7.443 7.287 7.383 142,524 +0.07(+0.96%)
Feb 04, 2015 7.253 7.388 7.188 7.313 85,288 +0.06(+0.83%)
Feb 03, 2015 7.188 7.328 7.188 7.253 76,273 +0.09(+1.32%)
Feb 02, 2015 7.113 7.163 7.039 7.158 36,677 +0.08(+1.13%)
Jan 30, 2015 7.123 7.133 7.039 7.079 42,334 -0.03(-0.49%)
Jan 29, 2015 7.128 7.133 7.069 7.113 30,381 +0.02(+0.35%)
Jan 28, 2015 7.108 7.153 6.994 7.088 82,265 +0.00(+0.00%)
Jan 27, 2015 7.039 7.108 6.999 7.088 53,017 +0.03(+0.42%)
Jan 26, 2015 7.054 7.064 7.014 7.059 97,409 +0.03(+0.43%)
Jan 23, 2015 7.029 7.031 6.994 7.029 30,669 +0.00(+0.00%)
Jan 22, 2015 7.064 7.064 7.014 7.029 59,806 -0.03(-0.42%)
Jan 21, 2015 7.069 7.128 6.914 7.059 61,603 +0.03(+0.50%)
Jan 20, 2015 7.098 7.301 6.994 7.024 64,392 -0.04(-0.57%)
Jan 16, 2015 7.168 7.233 7.004 7.064 99,024 -0.04(-0.56%)
Jan 15, 2015 7.238 7.238 7.103 7.103 39,045 -0.14(-2.00%)
Jan 14, 2015 7.313 7.323 7.218 7.248 42,733 -0.08(-1.16%)
Jan 13, 2015 7.348 7.363 7.278 7.333 21,262 -0.01(-0.20%)
Jan 12, 2015 7.318 7.368 7.268 7.348 67,042 +0.03(+0.41%)
Jan 09, 2015 7.298 7.318 7.238 7.318 50,357 -0.02(-0.27%)
Jan 08, 2015 7.338 7.338 7.298 7.338 43,897 +0.04(+0.62%)
Jan 07, 2015 7.338 7.338 7.238 7.293 46,717 -0.02(-0.34%)
Jan 06, 2015 7.328 7.338 7.288 7.318 42,783 +0.02(+0.27%)
Jan 05, 2015 7.178 7.388 7.178 7.298 76,774 +0.06(+0.90%)
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.