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 (%)
Apr 28, 2017 5.976 6.007 5.903 5.995 61,538 +0.02(+0.41%)
Apr 27, 2017 6.019 6.019 5.884 5.970 41,044 -0.05(-0.81%)
Apr 26, 2017 5.983 6.019 5.909 6.019 83,463 +0.05(+0.82%)
Apr 25, 2017 5.958 5.995 5.884 5.970 85,001 +0.02(+0.41%)
Apr 24, 2017 5.958 5.995 5.878 5.946 99,485 +0.00(+0.00%)
Apr 21, 2017 5.933 5.958 5.921 5.946 40,933 +0.02(+0.41%)
Apr 20, 2017 5.891 5.933 5.872 5.921 74,947 +0.02(+0.42%)
Apr 19, 2017 5.897 5.914 5.872 5.897 51,866 +0.03(+0.52%)
Apr 18, 2017 5.860 5.939 5.860 5.866 68,294 -0.03(-0.52%)
Apr 17, 2017 5.897 5.909 5.860 5.897 63,436 +0.01(+0.10%)
Apr 13, 2017 5.884 5.927 5.848 5.891 49,348 -0.01(-0.10%)
Apr 12, 2017 5.952 5.964 5.866 5.897 46,526 -0.04(-0.62%)
Apr 11, 2017 5.940 5.940 5.915 5.933 38,083 -0.01(-0.10%)
Apr 10, 2017 5.933 5.946 5.907 5.940 31,969 +0.02(+0.41%)
Apr 07, 2017 5.921 5.921 5.811 5.915 62,282 -0.01(-0.21%)
Apr 06, 2017 5.878 5.927 5.878 5.927 19,993 +0.02(+0.42%)
Apr 05, 2017 5.897 5.933 5.897 5.903 21,794 +0.02(+0.31%)
Apr 04, 2017 5.909 5.952 5.884 5.884 40,710 -0.06(-0.93%)
Apr 03, 2017 5.933 6.019 5.930 5.940 39,454 -0.06(-0.92%)
Mar 31, 2017 5.891 5.989 5.866 5.995 106,161 +0.05(+0.82%)
Mar 30, 2017 5.946 5.995 5.909 5.946 63,379 +0.01(+0.21%)
Mar 29, 2017 5.854 5.946 5.854 5.933 46,673 +0.07(+1.15%)
Mar 28, 2017 5.829 5.909 5.829 5.866 57,890 +0.02(+0.31%)
Mar 27, 2017 5.823 5.865 5.823 5.848 43,418 +0.01(+0.10%)
Mar 24, 2017 5.866 5.872 5.786 5.842 61,176 +0.02(+0.42%)
Mar 23, 2017 5.835 5.927 5.811 5.817 68,764 +0.00(+0.00%)
Mar 22, 2017 5.940 5.940 5.786 5.817 116,095 -0.12(-2.06%)
Mar 21, 2017 5.964 5.989 5.866 5.940 60,044 -0.02(-0.41%)
Mar 20, 2017 5.970 5.990 5.928 5.964 214,688 -0.01(-0.10%)
Mar 17, 2017 5.946 5.982 5.893 5.970 105,092 +0.04(+0.70%)
Mar 16, 2017 5.863 5.976 5.863 5.928 165,713 -0.01(-0.10%)
Mar 15, 2017 5.887 5.934 5.863 5.934 48,402 +0.07(+1.12%)
Mar 14, 2017 5.869 5.869 5.815 5.869 59,634 -0.01(-0.20%)
Mar 13, 2017 5.881 5.881 5.809 5.881 81,424 +0.02(+0.41%)
Mar 10, 2017 5.857 5.857 5.785 5.857 67,889 +0.04(+0.72%)
Mar 09, 2017 5.863 5.934 5.797 5.815 86,268 -0.07(-1.11%)
Mar 08, 2017 5.845 5.905 5.839 5.881 87,411 -0.07(-1.10%)
Mar 07, 2017 5.928 5.946 5.753 5.946 62,225 +0.01(+0.20%)
Mar 06, 2017 5.958 5.976 5.893 5.934 47,153 -0.03(-0.50%)
Mar 03, 2017 5.958 6.006 5.867 5.964 79,752 +0.02(+0.40%)
Mar 02, 2017 6.006 6.006 5.916 5.940 88,622 -0.04(-0.70%)
Mar 01, 2017 6.012 6.012 5.928 5.982 92,509 -0.02(-0.40%)
Feb 28, 2017 6.048 6.048 5.928 6.006 118,209 -0.04(-0.59%)
Feb 27, 2017 6.018 6.042 5.970 6.042 73,636 +0.04(+0.60%)
Feb 24, 2017 5.928 6.018 5.928 6.006 86,258 +0.07(+1.10%)
Feb 23, 2017 5.899 5.946 5.875 5.940 84,421 +0.05(+0.81%)
Feb 22, 2017 5.899 5.899 5.851 5.893 43,991 +0.02(+0.30%)
Feb 21, 2017 5.881 5.881 5.851 5.875 43,890 +0.03(+0.51%)
Feb 17, 2017 5.845 5.845 5.845 0 -0.01(-0.20%)
Feb 16, 2017 5.773 5.863 5.773 5.857 75,190 +0.05(+0.93%)
Feb 15, 2017 5.750 5.803 5.750 5.803 87,672 +0.07(+1.14%)
Feb 14, 2017 5.720 5.768 5.696 5.738 33,159 +0.01(+0.21%)
Feb 13, 2017 5.720 5.768 5.690 5.726 47,160 +0.01(+0.21%)
Feb 10, 2017 5.654 5.720 5.654 5.714 80,533 +0.05(+0.84%)
Feb 09, 2017 5.589 5.666 5.589 5.666 36,925 +0.07(+1.22%)
Feb 08, 2017 5.648 5.654 5.541 5.598 43,815 -0.03(-0.58%)
Feb 07, 2017 5.648 5.657 5.601 5.630 20,687 +0.01(+0.21%)
Feb 06, 2017 5.630 5.674 5.613 5.619 57,927 +0.00(+0.00%)
Feb 03, 2017 5.684 5.684 5.541 5.619 47,885 -0.02(-0.32%)
Feb 02, 2017 5.580 5.654 5.580 5.636 65,612 -0.01(-0.11%)
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.