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, 2014 7.388 7.438 7.298 7.363 66,928 +0.02(+0.27%)
Oct 30, 2014 7.368 7.488 7.293 7.343 139,321 +0.01(+0.14%)
Oct 29, 2014 7.283 7.358 7.268 7.333 59,237 +0.04(+0.62%)
Oct 28, 2014 7.288 7.298 7.243 7.288 42,793 +0.03(+0.41%)
Oct 27, 2014 7.273 7.273 7.273 7.258 32,612 -0.01(-0.21%)
Oct 24, 2014 7.273 7.303 7.238 7.273 55,465 +0.00(+0.00%)
Oct 23, 2014 7.248 7.293 7.208 7.273 77,719 +0.03(+0.48%)
Oct 22, 2014 7.258 7.258 7.203 7.238 80,568 -0.01(-0.14%)
Oct 21, 2014 7.293 7.293 7.143 7.248 82,133 +0.01(+0.21%)
Oct 20, 2014 7.183 7.238 7.153 7.233 18,594 +0.03(+0.42%)
Oct 17, 2014 7.243 7.248 7.143 7.203 34,107 +0.03(+0.42%)
Oct 16, 2014 6.929 7.283 6.840 7.173 72,860 +0.18(+2.64%)
Oct 15, 2014 7.088 7.108 6.729 6.989 193,998 -0.12(-1.69%)
Oct 14, 2014 7.188 7.213 7.079 7.108 82,259 -0.02(-0.35%)
Oct 13, 2014 7.208 7.223 7.113 7.133 81,025 -0.07(-0.97%)
Oct 10, 2014 7.273 7.273 7.178 7.203 39,091 -0.06(-0.89%)
Oct 09, 2014 7.308 7.308 7.229 7.268 40,565 -0.03(-0.41%)
Oct 08, 2014 7.248 7.303 7.238 7.298 71,471 +0.01(+0.21%)
Oct 07, 2014 7.308 7.308 7.218 7.283 82,269 -0.07(-1.02%)
Oct 06, 2014 7.363 7.363 7.206 7.358 63,835 +0.02(+0.34%)
Oct 03, 2014 7.348 7.348 7.263 7.333 37,937 +0.02(+0.34%)
Oct 02, 2014 7.308 7.333 7.253 7.308 87,984 +0.05(+0.76%)
Oct 01, 2014 7.273 7.273 7.173 7.253 64,346 +0.03(+0.41%)
Sep 30, 2014 7.343 7.353 7.223 7.223 112,960 -0.11(-1.50%)
Sep 29, 2014 7.338 7.363 7.293 7.333 118,568 -0.00(-0.07%)
Sep 26, 2014 7.318 7.363 7.288 7.338 113,251 +0.04(+0.62%)
Sep 25, 2014 7.323 7.323 7.268 7.293 78,116 -0.03(-0.41%)
Sep 24, 2014 7.268 7.328 7.243 7.323 104,757 +0.02(+0.34%)
Sep 23, 2014 7.298 7.338 7.238 7.298 224,191 +0.07(+1.04%)
Sep 22, 2014 7.258 7.298 7.163 7.223 54,109 -0.01(-0.21%)
Sep 19, 2014 7.408 7.413 7.215 7.238 201,516 -0.15(-2.03%)
Sep 18, 2014 7.408 7.418 7.343 7.388 97,533 -0.01(-0.20%)
Sep 17, 2014 7.293 7.438 7.288 7.403 186,718 +0.15(+2.06%)
Sep 16, 2014 7.298 7.323 7.253 7.253 129,329 -0.06(-0.89%)
Sep 15, 2014 7.298 7.338 7.168 7.318 104,310 +0.03(+0.48%)
Sep 12, 2014 7.338 7.338 7.193 7.283 93,148 -0.02(-0.34%)
Sep 11, 2014 7.278 7.313 7.209 7.308 64,915 +0.05(+0.76%)
Sep 10, 2014 7.333 7.339 7.178 7.253 143,185 -0.08(-1.09%)
Sep 09, 2014 7.333 7.413 7.323 7.333 164,139 -0.04(-0.54%)
Sep 08, 2014 7.408 7.427 7.363 7.373 100,320 +0.00(+0.07%)
Sep 05, 2014 7.388 7.388 7.388 7.368 34,834 +0.01(+0.20%)
Sep 04, 2014 7.388 7.428 7.318 7.353 167,731 +0.01(+0.14%)
Sep 03, 2014 7.398 7.438 7.323 7.343 89,609 -0.02(-0.27%)
Sep 02, 2014 7.408 7.438 7.363 7.363 78,569 -0.00(-0.07%)
Aug 29, 2014 7.383 7.368 7.368 7.368 84,336 +0.02(+0.27%)
Aug 28, 2014 7.398 7.433 7.303 7.348 150,199 -0.03(-0.47%)
Aug 27, 2014 7.433 7.433 7.413 7.383 90,414 +0.00(+0.07%)
Aug 26, 2014 7.388 7.413 7.313 7.378 90,282 +0.00(+0.00%)
Aug 25, 2014 7.378 7.423 7.328 7.378 129,503 +0.04(+0.54%)
Aug 22, 2014 7.333 7.533 7.323 7.338 317,965 +0.01(+0.14%)
Aug 21, 2014 7.333 7.333 7.251 7.328 130,958 +0.01(+0.14%)
Aug 20, 2014 7.303 7.333 7.263 7.318 75,077 +0.02(+0.27%)
Aug 19, 2014 7.243 7.303 7.243 7.298 105,763 -0.00(-0.07%)
Aug 18, 2014 7.288 7.313 7.214 7.303 109,120 +0.05(+0.69%)
Aug 15, 2014 7.263 7.283 7.207 7.253 93,807 +0.01(+0.14%)
Aug 14, 2014 7.288 7.328 7.208 7.243 116,078 -0.00(-0.07%)
Aug 13, 2014 7.238 7.263 7.158 7.248 87,043 +0.02(+0.35%)
Aug 12, 2014 7.263 7.263 7.113 7.223 127,133 +0.02(+0.35%)
Aug 11, 2014 7.253 7.258 7.100 7.198 116,691 -0.04(-0.55%)
Aug 08, 2014 7.163 7.263 7.132 7.238 61,812 +0.09(+1.26%)
Aug 07, 2014 7.173 7.218 7.074 7.148 68,230 -0.01(-0.14%)
Aug 06, 2014 7.098 7.173 6.994 7.158 50,025 +0.06(+0.91%)
Aug 05, 2014 7.069 7.153 7.034 7.093 100,420 +0.05(+0.71%)
Aug 04, 2014 7.118 7.173 7.039 7.044 150,457 -0.09(-1.26%)
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.