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 (%)
May 31, 2013 15.21 15.48 15.08 15.47 17,802 +0.24(+1.58%)
May 30, 2013 15.32 15.34 15.03 15.23 0 -0.12(-0.78%)
May 29, 2013 15.25 15.35 15.20 15.35 30,248 +0.08(+0.52%)
May 28, 2013 15.40 15.50 15.21 15.27 29,803 -0.13(-0.84%)
May 24, 2013 15.34 15.50 15.15 15.40 0 +0.05(+0.33%)
May 23, 2013 15.40 15.50 15.23 15.35 0 -0.20(-1.29%)
May 22, 2013 15.65 15.75 15.36 15.55 0 -0.14(-0.89%)
May 21, 2013 15.70 15.70 15.21 15.69 0 +0.04(+0.26%)
May 20, 2013 15.72 15.75 15.39 15.65 0 -0.07(-0.45%)
May 17, 2013 15.73 15.75 15.37 15.72 0 +0.13(+0.83%)
May 16, 2013 15.37 15.86 15.37 15.59 41,022 +0.09(+0.58%)
May 15, 2013 15.50 15.69 15.35 15.50 0 +0.00(+0.00%)
May 13, 2013 15.20 15.78 15.20 15.50 0 +0.21(+1.37%)
May 10, 2013 15.20 15.29 15.20 15.29 0 +0.00(+0.00%)
May 09, 2013 15.22 15.29 15.11 15.29 0 +0.14(+0.92%)
May 08, 2013 15.21 15.25 15.11 15.15 0 -0.09(-0.59%)
May 07, 2013 15.15 15.25 15.07 15.24 0 +0.18(+1.20%)
May 06, 2013 15.20 15.27 15.06 15.06 0 -0.10(-0.66%)
May 03, 2013 15.29 15.29 15.15 15.16 0 -0.10(-0.66%)
May 02, 2013 15.18 15.26 15.07 15.26 0 +0.09(+0.59%)
May 01, 2013 15.18 15.19 15.08 15.17 0 -0.02(-0.13%)
Apr 30, 2013 15.08 15.20 15.04 15.19 0 +0.01(+0.07%)
Apr 29, 2013 15.27 15.28 15.07 15.18 33,845 -0.11(-0.72%)
Apr 26, 2013 15.20 15.29 15.08 15.29 25,402 +0.08(+0.53%)
Apr 25, 2013 15.19 15.29 15.03 15.21 41,348 +0.03(+0.20%)
Apr 24, 2013 15.05 15.19 15.00 15.18 0 +0.03(+0.20%)
Apr 23, 2013 15.16 15.26 15.06 15.15 21,871 -0.01(-0.07%)
Apr 22, 2013 15.18 15.28 15.12 15.16 20,137 +0.01(+0.07%)
Apr 19, 2013 15.10 15.29 15.09 15.15 19,923 +0.03(+0.20%)
Apr 18, 2013 15.05 15.15 15.01 15.12 28,858 -0.08(-0.53%)
Apr 17, 2013 15.26 15.28 15.04 15.20 42,463 -0.09(-0.59%)
Apr 16, 2013 15.24 15.29 15.05 15.29 23,871 +0.11(+0.72%)
Apr 15, 2013 15.14 15.24 15.09 15.18 6,659 -0.07(-0.46%)
Apr 12, 2013 15.29 15.29 15.01 15.25 43,039 -0.04(-0.26%)
Apr 11, 2013 15.29 15.29 15.20 15.29 74,179 +0.05(+0.34%)
Apr 10, 2013 15.25 15.29 15.06 15.24 78,224 -0.05(-0.34%)
Apr 09, 2013 15.21 15.29 15.05 15.29 43,980 +0.09(+0.59%)
Apr 08, 2013 15.20 15.20 15.00 15.20 56,771 +0.05(+0.33%)
Apr 05, 2013 15.19 15.19 14.95 15.15 14,834 +0.05(+0.33%)
Apr 04, 2013 15.15 15.15 14.95 15.10 32,218 +0.05(+0.33%)
Apr 03, 2013 15.00 15.20 14.91 15.05 47,780 -0.10(-0.66%)
Apr 02, 2013 15.05 15.20 15.00 15.15 131,720 +0.15(+1.00%)
Apr 01, 2013 15.19 15.19 15.00 15.00 26,899 -0.13(-0.86%)
Mar 28, 2013 15.00 15.25 14.99 15.13 132,451 +0.13(+0.87%)
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.