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 (%)
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%)
Aug 01, 2017 5.133 5.158 5.076 5.158 71,461 -0.01(-0.12%)
Jul 31, 2017 5.076 5.183 5.063 5.164 68,343 +0.08(+1.62%)
Jul 28, 2017 5.069 5.145 5.069 5.082 49,063 -0.06(-1.23%)
Jul 27, 2017 5.114 5.152 5.095 5.145 34,145 +0.03(+0.62%)
Jul 26, 2017 5.101 5.158 5.095 5.114 60,871 +0.01(+0.25%)
Jul 25, 2017 5.082 5.209 5.063 5.101 59,694 +0.02(+0.37%)
Jul 24, 2017 5.133 5.139 5.063 5.082 95,118 -0.05(-0.99%)
Jul 21, 2017 5.164 5.171 5.101 5.133 88,565 -0.02(-0.37%)
Jul 20, 2017 5.158 5.133 5.152 30,585 +0.01(+0.12%)
Jul 19, 2017 5.139 5.164 5.126 5.145 12,857 +0.01(+0.12%)
Jul 18, 2017 5.114 5.190 5.110 5.139 23,198 +0.00(+0.00%)
Jul 17, 2017 5.139 5.196 5.107 5.139 50,016 -0.02(-0.37%)
Jul 14, 2017 5.107 5.190 5.107 5.158 51,801 +0.03(+0.62%)
Jul 13, 2017 5.145 5.164 5.101 5.126 86,510 -0.03(-0.61%)
Jul 12, 2017 5.215 5.234 5.139 5.158 189,440 -0.07(-1.33%)
Jul 11, 2017 5.202 5.235 5.190 5.228 73,426 +0.01(+0.12%)
Jul 10, 2017 5.221 5.237 5.190 5.221 56,943 -0.02(-0.36%)
Jul 07, 2017 5.259 5.259 5.216 5.240 32,752 -0.02(-0.36%)
Jul 06, 2017 5.215 5.266 5.215 5.259 41,705 +0.00(+0.00%)
Jul 05, 2017 5.247 5.261 5.234 5.259 25,539 +0.01(+0.24%)
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.