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 (%)
Nov 30, 2018 5.542 5.639 5.542 5.631 71,995 +0.10(+1.89%)
Nov 29, 2018 5.505 5.579 5.505 5.527 23,620 +0.03(+0.54%)
Nov 28, 2018 5.564 5.580 5.490 5.497 43,205 -0.07(-1.21%)
Nov 27, 2018 5.594 5.654 5.505 5.564 27,010 -0.03(-0.53%)
Nov 26, 2018 5.534 5.654 5.497 5.594 50,692 +0.07(+1.21%)
Nov 23, 2018 5.490 5.572 5.490 5.527 22,925 +0.02(+0.41%)
Nov 21, 2018 5.505 5.505 5.505 0 +0.00(+0.00%)
Nov 20, 2018 5.602 5.661 5.452 5.505 71,072 -0.10(-1.86%)
Nov 19, 2018 5.617 5.661 5.602 5.609 45,141 -0.01(-0.13%)
Nov 16, 2018 5.669 5.721 5.594 5.617 78,028 -0.05(-0.92%)
Nov 15, 2018 5.751 5.788 5.656 5.669 61,567 -0.08(-1.43%)
Nov 14, 2018 5.691 5.766 5.691 5.751 72,106 +0.01(+0.26%)
Nov 13, 2018 5.781 5.825 5.687 5.736 38,599 -0.04(-0.77%)
Nov 12, 2018 5.855 5.868 5.781 5.781 69,236 -0.14(-2.39%)
Nov 09, 2018 5.930 5.960 5.907 5.922 36,064 -0.02(-0.38%)
Nov 08, 2018 5.930 5.982 5.900 5.945 39,630 +0.01(+0.25%)
Nov 07, 2018 5.960 5.997 5.915 5.930 123,117 -0.09(-1.49%)
Nov 06, 2018 5.997 6.042 5.997 6.019 71,972 +0.04(+0.62%)
Nov 05, 2018 6.004 6.042 5.967 5.982 50,250 -0.01(-0.12%)
Nov 02, 2018 5.967 5.997 5.963 5.989 88,083 +0.06(+1.01%)
Nov 01, 2018 5.967 6.004 5.922 5.930 43,394 +0.01(+0.25%)
Oct 31, 2018 5.967 5.997 5.900 5.915 67,586 -0.05(-0.81%)
Oct 30, 2018 5.967 5.982 5.930 5.963 31,310 +0.00(+0.06%)
Oct 29, 2018 5.967 5.996 5.960 5.960 50,797 -0.01(-0.13%)
Oct 26, 2018 5.989 6.027 5.960 5.967 84,597 -0.01(-0.25%)
Oct 25, 2018 5.982 6.042 5.982 5.982 28,804 +0.00(+0.00%)
Oct 24, 2018 6.019 6.049 5.960 5.982 59,237 -0.04(-0.74%)
Oct 23, 2018 6.060 6.063 6.019 6.027 33,273 -0.02(-0.37%)
Oct 22, 2018 6.042 6.101 6.042 6.049 29,123 +0.01(+0.19%)
Oct 19, 2018 6.079 6.130 6.004 6.038 50,544 -0.06(-0.92%)
Oct 18, 2018 6.109 6.109 6.086 6.094 15,514 +0.00(+0.00%)
Oct 17, 2018 6.168 6.171 6.086 6.094 33,583 -0.04(-0.61%)
Oct 16, 2018 6.161 6.161 6.086 6.131 28,348 -0.04(-0.60%)
Oct 15, 2018 6.042 6.176 6.042 6.168 79,000 +0.16(+2.73%)
Oct 12, 2018 6.079 6.079 5.982 6.004 73,201 -0.05(-0.86%)
Oct 11, 2018 6.079 6.191 6.004 6.057 49,376 -0.04(-0.61%)
Oct 10, 2018 6.265 6.280 5.982 6.094 127,282 -0.17(-2.74%)
Oct 09, 2018 6.183 6.265 6.168 6.265 32,602 +0.08(+1.33%)
Oct 08, 2018 6.213 6.235 6.176 6.183 15,261 -0.04(-0.72%)
Oct 05, 2018 6.206 6.243 6.198 6.228 31,908 +0.03(+0.48%)
Oct 04, 2018 6.228 6.228 6.161 6.198 28,472 -0.01(-0.24%)
Oct 03, 2018 6.176 6.250 6.176 6.213 30,703 +0.03(+0.48%)
Oct 02, 2018 6.139 6.213 6.139 6.183 25,313 +0.04(+0.61%)
Oct 01, 2018 6.131 6.176 6.131 6.146 33,266 -0.03(-0.48%)
Sep 28, 2018 6.221 6.243 6.176 6.176 62,476 -0.04(-0.60%)
Sep 27, 2018 6.213 6.295 6.206 6.213 39,231 +0.01(+0.12%)
Sep 26, 2018 6.250 6.280 6.206 6.206 62,478 -0.03(-0.48%)
Sep 25, 2018 6.258 6.258 6.228 6.236 17,218 -0.01(-0.12%)
Sep 24, 2018 6.191 6.265 6.191 6.243 32,285 +0.07(+1.21%)
Sep 21, 2018 6.243 6.280 6.154 6.168 154,581 -0.06(-0.96%)
Sep 20, 2018 6.303 6.303 6.228 6.228 48,744 -0.07(-1.18%)
Sep 19, 2018 6.295 6.303 6.273 6.303 78,985 +0.03(+0.48%)
Sep 18, 2018 6.273 6.295 6.236 6.273 59,318 +0.01(+0.12%)
Sep 17, 2018 6.265 6.295 6.232 6.265 58,887 +0.04(+0.60%)
Sep 14, 2018 6.228 6.265 6.228 6.228 22,791 +0.00(+0.00%)
Sep 13, 2018 6.250 6.303 6.228 6.228 48,309 -0.02(-0.36%)
Sep 12, 2018 6.161 6.265 6.161 6.250 67,427 +0.05(+0.84%)
Sep 11, 2018 6.124 6.236 6.124 6.198 28,578 +0.07(+1.09%)
Sep 10, 2018 6.265 6.303 6.131 6.131 123,698 -0.14(-2.26%)
Sep 07, 2018 6.340 6.340 6.273 6.273 42,231 -0.03(-0.47%)
Sep 06, 2018 6.340 6.340 6.250 6.303 84,969 -0.05(-0.82%)
Sep 05, 2018 6.355 6.384 6.333 6.355 174,120 +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.