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 (%)
Jun 29, 2018 5.835 5.922 5.830 5.871 41,827 +0.03(+0.49%)
Jun 28, 2018 5.849 5.871 5.813 5.842 32,802 +0.01(+0.25%)
Jun 27, 2018 5.857 5.907 5.813 5.828 60,078 -0.03(-0.43%)
Jun 26, 2018 5.849 5.871 5.835 5.853 101,870 +0.01(+0.19%)
Jun 25, 2018 5.886 5.905 5.828 5.842 92,293 -0.05(-0.86%)
Jun 22, 2018 5.958 5.970 5.893 5.893 39,162 -0.02(-0.37%)
Jun 21, 2018 5.947 5.971 5.886 5.914 33,670 -0.04(-0.61%)
Jun 20, 2018 5.914 5.979 5.886 5.951 34,200 +0.07(+1.17%)
Jun 19, 2018 5.922 5.958 5.849 5.882 118,003 -0.04(-0.67%)
Jun 18, 2018 6.073 6.096 5.849 5.922 120,765 -0.16(-2.61%)
Jun 15, 2018 6.099 6.066 6.081 19,299 -0.02(-0.30%)
Jun 14, 2018 6.088 6.117 6.073 6.099 33,480 +0.04(+0.66%)
Jun 13, 2018 6.167 6.167 6.030 6.059 61,221 -0.07(-1.06%)
Jun 12, 2018 6.160 6.203 6.081 6.124 49,905 +0.00(+0.00%)
Jun 11, 2018 6.275 6.275 6.073 6.124 94,085 -0.16(-2.53%)
Jun 08, 2018 6.196 6.348 6.180 6.283 101,905 +0.09(+1.40%)
Jun 07, 2018 6.102 6.218 5.972 6.196 133,761 -0.05(-0.81%)
Jun 06, 2018 6.226 6.261 6.212 6.247 211,883 +0.03(+0.45%)
Jun 05, 2018 6.198 6.247 6.191 6.219 120,044 +0.05(+0.79%)
Jun 04, 2018 6.156 6.212 6.132 6.170 86,926 +0.02(+0.34%)
Jun 01, 2018 6.184 6.219 6.114 6.149 82,127 +0.01(+0.11%)
May 31, 2018 6.121 6.177 6.103 6.142 122,240 +0.02(+0.40%)
May 30, 2018 6.051 6.135 6.051 6.117 58,588 +0.09(+1.57%)
May 29, 2018 6.079 6.107 6.023 6.023 88,386 -0.06(-1.03%)
May 25, 2018 6.086 6.086 6.086 0 +0.04(+0.69%)
May 24, 2018 5.995 6.051 5.995 6.044 69,744 +0.03(+0.58%)
May 23, 2018 5.988 6.044 5.988 6.009 26,763 +0.03(+0.47%)
May 22, 2018 5.967 6.023 5.967 5.981 65,500 +0.05(+0.83%)
May 21, 2018 5.911 5.970 5.904 5.932 36,838 +0.05(+0.83%)
May 18, 2018 6.023 6.023 5.806 5.883 103,718 -0.08(-1.41%)
May 17, 2018 5.876 5.988 5.876 5.967 56,541 +0.08(+1.31%)
May 16, 2018 5.932 5.932 5.876 5.890 48,478 -0.03(-0.59%)
May 15, 2018 5.895 5.932 5.884 5.925 31,240 +0.01(+0.12%)
May 14, 2018 5.897 5.925 5.876 5.918 51,896 +0.03(+0.59%)
May 11, 2018 5.897 5.911 5.841 5.883 37,709 -0.01(-0.12%)
May 10, 2018 5.876 5.904 5.867 5.890 59,215 +0.08(+1.45%)
May 09, 2018 5.911 5.911 5.806 5.806 57,380 -0.07(-1.19%)
May 08, 2018 5.855 5.890 5.778 5.876 20,124 +0.04(+0.72%)
May 07, 2018 5.855 5.869 5.764 5.834 16,614 +0.01(+0.24%)
May 04, 2018 5.827 5.862 5.799 5.820 13,693 -0.04(-0.72%)
May 03, 2018 5.806 5.862 5.771 5.862 33,610 +0.06(+0.96%)
May 02, 2018 5.813 5.820 5.743 5.806 13,014 +0.00(+0.00%)
May 01, 2018 5.799 5.813 5.736 5.806 24,468 +0.02(+0.36%)
Apr 30, 2018 5.785 5.785 5.697 5.785 31,473 +0.01(+0.12%)
Apr 27, 2018 5.764 5.778 5.715 5.778 10,949 +0.02(+0.36%)
Apr 26, 2018 5.785 5.813 5.701 5.757 34,039 -0.01(-0.12%)
Apr 25, 2018 5.764 5.841 5.757 5.764 17,296 -0.03(-0.60%)
Apr 24, 2018 5.813 5.834 5.750 5.799 18,834 -0.01(-0.24%)
Apr 23, 2018 5.841 5.841 5.750 5.813 11,641 -0.02(-0.36%)
Apr 20, 2018 5.820 5.834 5.736 5.834 6,737 +0.02(+0.36%)
Apr 19, 2018 5.820 5.869 5.757 5.813 25,825 -0.04(-0.66%)
Apr 18, 2018 5.848 5.862 5.794 5.851 15,043 +0.01(+0.18%)
Apr 17, 2018 5.757 5.841 5.755 5.841 31,509 +0.10(+1.70%)
Apr 16, 2018 5.729 5.792 5.708 5.743 30,554 +0.01(+0.12%)
Apr 13, 2018 5.764 5.820 5.736 5.736 7,964 -0.03(-0.49%)
Apr 12, 2018 5.799 5.820 5.757 5.764 20,764 -0.03(-0.60%)
Apr 11, 2018 5.799 5.827 5.771 5.799 6,564 -0.02(-0.32%)
Apr 10, 2018 5.827 5.827 5.799 5.818 24,851 -0.00(-0.04%)
Apr 09, 2018 5.771 5.827 5.742 5.820 58,967 +0.07(+1.22%)
Apr 06, 2018 5.722 5.771 5.708 5.750 18,402 +0.02(+0.37%)
Apr 05, 2018 5.722 5.764 5.694 5.729 71,729 +0.00(+0.00%)
Apr 04, 2018 5.694 5.757 5.687 5.729 24,614 +0.03(+0.61%)
Apr 03, 2018 5.729 5.750 5.680 5.694 23,380 -0.03(-0.61%)
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.