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, 2016 5.639 5.639 5.552 5.575 90,437 -0.07(-1.23%)
Oct 28, 2016 5.552 5.691 5.546 5.644 155,960 +0.08(+1.46%)
Oct 27, 2016 5.639 5.650 5.552 5.563 78,580 -0.07(-1.23%)
Oct 26, 2016 5.592 5.644 5.540 5.633 79,529 +0.03(+0.62%)
Oct 25, 2016 5.586 5.650 5.552 5.598 86,092 -0.03(-0.62%)
Oct 24, 2016 5.644 5.685 5.552 5.633 70,372 +0.01(+0.10%)
Oct 21, 2016 5.615 5.720 5.610 5.627 48,053 -0.02(-0.31%)
Oct 20, 2016 5.644 5.708 5.633 5.644 29,745 -0.02(-0.41%)
Oct 19, 2016 5.673 5.711 5.650 5.667 45,375 -0.03(-0.51%)
Oct 18, 2016 5.714 5.797 5.667 5.696 74,089 +0.00(+0.00%)
Oct 17, 2016 5.754 5.757 5.679 5.696 68,257 -0.06(-1.01%)
Oct 14, 2016 5.806 5.806 5.725 5.754 43,798 -0.03(-0.60%)
Oct 13, 2016 5.708 5.795 5.702 5.789 38,275 +0.01(+0.20%)
Oct 12, 2016 5.777 5.813 5.766 5.777 56,232 -0.02(-0.40%)
Oct 11, 2016 5.806 5.847 5.783 5.800 26,359 -0.04(-0.69%)
Oct 10, 2016 5.818 5.864 5.812 5.841 53,040 +0.01(+0.10%)
Oct 07, 2016 5.783 5.841 5.783 5.835 70,685 +0.05(+0.80%)
Oct 06, 2016 5.841 5.847 5.781 5.789 75,013 -0.06(-0.99%)
Oct 05, 2016 5.876 5.876 5.835 5.847 33,831 +0.01(+0.10%)
Oct 04, 2016 5.858 5.876 5.812 5.841 65,641 -0.03(-0.59%)
Oct 03, 2016 5.841 5.922 5.841 5.876 16,240 +0.02(+0.30%)
Sep 30, 2016 5.905 5.951 5.847 5.858 85,779 -0.05(-0.88%)
Sep 29, 2016 5.951 5.957 5.864 5.910 33,879 -0.06(-1.06%)
Sep 28, 2016 5.939 6.016 5.939 5.974 36,544 -0.01(-0.10%)
Sep 27, 2016 5.870 5.991 5.870 5.980 42,262 +0.10(+1.67%)
Sep 26, 2016 5.980 5.980 5.870 5.881 108,489 -0.10(-1.74%)
Sep 23, 2016 5.980 6.093 5.939 5.986 37,152 -0.03(-0.58%)
Sep 22, 2016 6.038 6.072 5.957 6.020 46,592 +0.01(+0.19%)
Sep 21, 2016 6.055 6.055 5.922 6.009 37,009 -0.01(-0.10%)
Sep 20, 2016 6.026 6.066 5.962 6.014 47,311 +0.02(+0.39%)
Sep 19, 2016 5.997 6.055 5.968 5.991 56,687 +0.00(+0.00%)
Sep 16, 2016 5.783 5.997 5.783 5.991 90,712 +0.17(+2.98%)
Sep 15, 2016 5.835 5.870 5.789 5.818 65,518 -0.05(-0.89%)
Sep 14, 2016 5.847 5.922 5.795 5.870 80,735 +0.00(+0.00%)
Sep 13, 2016 5.945 6.002 5.841 5.870 52,680 -0.14(-2.40%)
Sep 12, 2016 5.986 6.020 5.864 6.014 192,947 -0.02(-0.38%)
Sep 09, 2016 6.032 6.049 5.968 6.038 122,414 +0.01(+0.10%)
Sep 08, 2016 6.119 6.119 6.026 6.032 83,468 -0.07(-1.14%)
Sep 07, 2016 6.084 6.159 6.009 6.101 166,761 -0.01(-0.09%)
Sep 06, 2016 6.085 6.146 5.956 6.107 337,504 +0.04(+0.74%)
Sep 02, 2016 5.956 6.062 6.062 6.062 209,375 +0.13(+2.17%)
Sep 01, 2016 5.978 5.978 5.833 5.933 80,393 -0.01(-0.09%)
Aug 31, 2016 5.950 5.989 5.855 5.939 101,836 -0.03(-0.47%)
Aug 30, 2016 5.900 6.001 5.883 5.967 86,421 +0.04(+0.66%)
Aug 29, 2016 5.877 5.933 5.816 5.928 64,186 +0.06(+1.05%)
Aug 26, 2016 5.777 5.911 5.777 5.866 69,410 +0.07(+1.16%)
Aug 25, 2016 5.771 5.866 5.771 5.799 95,753 +0.00(+0.00%)
Aug 24, 2016 5.771 5.821 5.771 5.799 84,280 +0.02(+0.29%)
Aug 23, 2016 5.766 5.808 5.766 5.782 72,781 +0.04(+0.78%)
Aug 22, 2016 5.732 5.759 5.710 5.738 67,082 +0.03(+0.49%)
Aug 19, 2016 5.732 5.766 5.659 5.710 75,627 -0.02(-0.39%)
Aug 18, 2016 5.693 5.771 5.693 5.732 43,302 +0.01(+0.10%)
Aug 17, 2016 5.771 5.777 5.704 5.726 92,691 -0.06(-1.06%)
Aug 16, 2016 5.827 5.855 5.766 5.788 78,903 -0.03(-0.58%)
Aug 15, 2016 5.766 5.821 5.726 5.821 93,240 +0.03(+0.58%)
Aug 12, 2016 5.805 5.805 5.771 5.788 145,425 -0.10(-1.71%)
Aug 11, 2016 5.793 5.900 5.768 5.889 75,843 +0.13(+2.24%)
Aug 10, 2016 5.849 5.870 5.715 5.760 113,956 -0.12(-2.09%)
Aug 09, 2016 5.905 5.933 5.838 5.883 53,587 +0.01(+0.10%)
Aug 08, 2016 5.855 5.905 5.833 5.877 64,490 +0.04(+0.77%)
Aug 05, 2016 5.771 5.844 5.766 5.833 145,350 +0.06(+1.07%)
Aug 04, 2016 5.810 5.827 5.732 5.771 64,347 -0.01(-0.19%)
Aug 03, 2016 5.754 5.821 5.710 5.782 75,491 +0.04(+0.73%)
Aug 02, 2016 5.766 5.766 5.648 5.740 141,611 -0.04(-0.63%)
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.