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 (%)
Oct 31, 2017 5.460 5.500 5.441 5.441 46,606 -0.02(-0.36%)
Oct 30, 2017 5.467 5.500 5.434 5.460 39,255 +0.00(+0.00%)
Oct 27, 2017 5.500 5.500 5.428 5.460 127,819 -0.06(-1.07%)
Oct 26, 2017 5.500 5.545 5.500 5.519 31,495 +0.01(+0.24%)
Oct 25, 2017 5.500 5.565 5.500 5.506 25,612 +0.03(+0.48%)
Oct 24, 2017 5.513 5.532 5.480 5.480 20,920 -0.03(-0.53%)
Oct 23, 2017 5.532 5.585 5.493 5.509 74,966 -0.02(-0.41%)
Oct 20, 2017 5.519 5.552 5.511 5.532 18,798 +0.01(+0.24%)
Oct 19, 2017 5.545 5.604 5.493 5.519 22,543 -0.01(-0.24%)
Oct 18, 2017 5.578 5.617 5.501 5.532 37,024 -0.05(-0.82%)
Oct 17, 2017 5.565 5.591 5.525 5.578 47,166 +0.03(+0.47%)
Oct 16, 2017 5.552 5.572 5.502 5.552 54,281 -0.02(-0.35%)
Oct 13, 2017 5.545 5.591 5.526 5.572 79,468 +0.03(+0.47%)
Oct 12, 2017 5.552 5.572 5.526 5.545 40,966 +0.01(+0.12%)
Oct 11, 2017 5.480 5.547 5.480 5.539 21,020 +0.05(+0.95%)
Oct 10, 2017 5.480 5.578 5.480 5.487 6,047 +0.00(+0.00%)
Oct 09, 2017 5.493 5.519 5.460 5.487 46,022 -0.01(-0.24%)
Oct 06, 2017 5.552 5.565 5.433 5.500 34,273 -0.07(-1.18%)
Oct 05, 2017 5.586 5.586 5.542 5.565 27,194 -0.02(-0.35%)
Oct 04, 2017 5.578 5.624 5.559 5.585 54,821 +0.02(+0.35%)
Oct 03, 2017 5.500 5.591 5.493 5.565 90,770 +0.06(+1.07%)
Oct 02, 2017 5.513 5.526 5.460 5.506 43,459 -0.01(-0.12%)
Sep 29, 2017 5.454 5.526 5.447 5.513 115,066 +0.02(+0.36%)
Sep 28, 2017 5.500 5.523 5.474 5.493 45,941 -0.01(-0.24%)
Sep 27, 2017 5.559 5.559 5.500 5.506 37,753 -0.01(-0.24%)
Sep 26, 2017 5.480 5.526 5.460 5.519 31,866 +0.04(+0.72%)
Sep 25, 2017 5.467 5.532 5.454 5.480 41,746 -0.01(-0.12%)
Sep 22, 2017 5.480 5.532 5.460 5.487 33,692 +0.01(+0.12%)
Sep 21, 2017 5.545 5.559 5.460 5.480 48,231 -0.09(-1.53%)
Sep 20, 2017 5.572 5.591 5.559 5.565 119,045 +0.01(+0.12%)
Sep 19, 2017 5.559 5.611 5.506 5.559 135,731 +0.00(+0.00%)
Sep 18, 2017 5.559 5.559 5.518 5.559 58,468 +0.03(+0.59%)
Sep 15, 2017 5.441 5.526 5.434 5.526 65,644 +0.06(+1.08%)
Sep 14, 2017 5.434 5.513 5.398 5.467 50,316 +0.07(+1.21%)
Sep 13, 2017 5.388 5.428 5.362 5.402 49,085 +0.01(+0.24%)
Sep 12, 2017 5.369 5.428 5.363 5.388 63,852 +0.00(+0.00%)
Sep 11, 2017 5.402 5.415 5.362 5.388 117,207 -0.03(-0.60%)
Sep 08, 2017 5.427 5.447 5.362 5.421 79,274 -0.03(-0.60%)
Sep 07, 2017 5.487 5.493 5.447 5.454 83,112 -0.05(-0.83%)
Sep 06, 2017 5.531 5.531 5.464 5.500 132,479 +0.01(+0.12%)
Sep 05, 2017 5.474 5.538 5.443 5.493 162,713 +0.03(+0.58%)
Sep 01, 2017 5.430 5.538 5.427 5.462 162,449 +0.01(+0.23%)
Aug 31, 2017 5.443 5.519 5.398 5.449 147,109 -0.03(-0.46%)
Aug 30, 2017 5.360 5.531 5.322 5.474 147,427 +0.12(+2.25%)
Aug 29, 2017 5.316 5.370 5.278 5.354 68,520 -0.01(-0.24%)
Aug 28, 2017 5.392 5.436 5.316 5.367 36,497 -0.03(-0.59%)
Aug 25, 2017 5.379 5.443 5.316 5.398 38,486 +0.03(+0.47%)
Aug 24, 2017 5.341 5.468 5.278 5.373 83,624 +0.03(+0.59%)
Aug 23, 2017 5.259 5.379 5.259 5.341 103,489 +0.07(+1.32%)
Aug 22, 2017 5.284 5.313 5.196 5.272 43,507 -0.01(-0.24%)
Aug 21, 2017 5.215 5.335 5.190 5.284 103,886 +0.07(+1.33%)
Aug 18, 2017 5.259 5.259 5.120 5.215 64,817 -0.01(-0.12%)
Aug 17, 2017 5.221 5.259 5.164 5.221 79,183 -0.03(-0.48%)
Aug 16, 2017 5.221 5.272 5.221 5.247 51,044 +0.04(+0.85%)
Aug 15, 2017 5.247 5.272 5.164 5.202 54,516 -0.04(-0.72%)
Aug 14, 2017 5.253 5.253 5.158 5.240 75,204 +0.15(+2.86%)
Aug 11, 2017 5.139 5.168 5.095 5.095 39,590 -0.04(-0.86%)
Aug 10, 2017 5.126 5.173 5.012 5.139 64,052 -0.03(-0.61%)
Aug 09, 2017 4.962 5.177 4.917 5.171 284,304 +0.24(+4.88%)
Aug 08, 2017 4.974 4.986 4.917 4.930 63,970 -0.06(-1.14%)
Aug 07, 2017 5.031 5.031 4.917 4.987 57,697 -0.04(-0.88%)
Aug 04, 2017 5.082 5.082 5.019 5.031 53,113 -0.04(-0.75%)
Aug 03, 2017 5.063 5.107 5.063 5.069 63,930 -0.01(-0.25%)
Aug 02, 2017 5.133 5.142 5.069 5.082 48,426 -0.08(-1.47%)
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.