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 (%)
Dec 31, 2013 7.084 6.929 6.929 6.929 112,181 -0.12(-1.77%)
Dec 30, 2013 7.014 7.133 6.909 7.054 118,912 +0.05(+0.71%)
Dec 27, 2013 6.914 7.014 6.894 7.004 112,989 +0.12(+1.81%)
Dec 26, 2013 6.949 6.949 6.829 6.879 57,581 -0.05(-0.79%)
Dec 24, 2013 6.849 6.979 6.839 6.934 77,219 +0.06(+0.94%)
Dec 23, 2013 6.974 6.999 6.854 6.869 191,654 -0.05(-0.72%)
Dec 20, 2013 6.944 7.019 6.899 6.919 131,705 +0.00(+0.00%)
Dec 19, 2013 7.019 7.093 6.919 6.919 54,075 -0.07(-1.07%)
Dec 18, 2013 7.093 7.093 6.939 6.994 113,535 -0.06(-0.92%)
Dec 17, 2013 6.949 7.088 6.879 7.059 101,237 +0.14(+2.09%)
Dec 16, 2013 7.064 7.074 6.879 6.914 139,177 -0.11(-1.63%)
Dec 13, 2013 6.954 7.093 6.954 7.029 60,449 +0.04(+0.64%)
Dec 12, 2013 7.059 7.113 6.849 6.984 85,782 -0.05(-0.71%)
Dec 11, 2013 7.383 7.383 7.019 7.034 90,616 -0.23(-3.16%)
Dec 10, 2013 7.278 7.363 7.218 7.263 108,008 +0.00(+0.00%)
Dec 09, 2013 7.188 7.378 7.188 7.263 70,488 +0.00(+0.00%)
Dec 06, 2013 7.288 7.383 7.138 7.263 0 +0.00(+0.00%)
Dec 05, 2013 7.248 7.388 7.143 7.263 0 -0.00(-0.07%)
Dec 04, 2013 7.303 7.373 7.208 7.268 0 -0.07(-0.95%)
Dec 03, 2013 7.253 7.413 7.253 7.338 0 +0.06(+0.82%)
Dec 02, 2013 7.288 7.298 7.237 7.278 0 -0.01(-0.14%)
Nov 29, 2013 7.138 7.343 7.079 7.288 0 +0.16(+2.24%)
Nov 27, 2013 7.138 7.138 7.039 7.128 0 +0.01(+0.21%)
Nov 26, 2013 6.979 7.133 6.979 7.113 0 +0.14(+2.00%)
Nov 25, 2013 6.994 7.128 6.949 6.974 0 -0.02(-0.36%)
Nov 22, 2013 7.208 7.208 6.989 6.999 0 -0.21(-2.91%)
Nov 21, 2013 7.127 7.263 7.123 7.208 73,432 +0.09(+1.33%)
Nov 20, 2013 7.088 7.138 7.064 7.113 0 +0.02(+0.35%)
Nov 19, 2013 7.138 7.138 7.039 7.088 33,840 +0.04(+0.57%)
Nov 18, 2013 7.128 7.138 7.039 7.049 0 -0.07(-1.05%)
Nov 15, 2013 7.093 7.138 7.088 7.123 0 +0.02(+0.28%)
Nov 14, 2013 7.093 7.138 7.088 7.103 0 -0.12(-1.73%)
Nov 12, 2013 7.303 7.303 7.178 7.228 0 -0.01(-0.14%)
Nov 11, 2013 7.248 7.308 7.203 7.238 0 -0.12(-1.69%)
Nov 08, 2013 7.198 7.458 7.153 7.363 0 +0.18(+2.57%)
Nov 07, 2013 7.243 7.278 7.163 7.178 39,451 -0.04(-0.62%)
Nov 06, 2013 7.258 7.318 7.223 7.223 0 +0.03(+0.49%)
Nov 05, 2013 7.183 7.287 7.138 7.188 0 -0.01(-0.14%)
Nov 04, 2013 7.193 7.418 7.158 7.198 59,436 -0.05(-0.76%)
Nov 01, 2013 7.328 7.328 7.183 7.253 0 -0.10(-1.36%)
Oct 31, 2013 7.383 7.473 7.323 7.353 0 +0.00(+0.00%)
Oct 30, 2013 7.483 7.488 7.323 7.353 57,128 -0.16(-2.13%)
Oct 29, 2013 7.403 7.513 7.293 7.513 0 +0.06(+0.80%)
Oct 28, 2013 7.388 7.478 7.388 7.453 0 +0.06(+0.88%)
Oct 25, 2013 7.388 7.438 7.288 7.388 0 +0.02(+0.34%)
Oct 24, 2013 7.338 7.433 7.278 7.363 32,456 +0.06(+0.82%)
Oct 23, 2013 7.273 7.393 7.233 7.303 0 +0.01(+0.21%)
Oct 22, 2013 7.248 7.338 7.248 7.288 29,756 +0.04(+0.62%)
Oct 21, 2013 7.258 7.303 7.238 7.243 23,686 -0.03(-0.41%)
Oct 18, 2013 7.218 7.298 7.163 7.273 81,902 +0.08(+1.11%)
Oct 17, 2013 7.303 7.308 7.153 7.193 64,318 -0.05(-0.69%)
Oct 16, 2013 7.233 7.303 7.148 7.243 26,312 +0.05(+0.76%)
Oct 15, 2013 7.263 7.363 7.143 7.188 52,216 -0.06(-0.89%)
Oct 14, 2013 7.233 7.263 7.139 7.253 30,697 +0.02(+0.28%)
Oct 11, 2013 7.213 7.258 7.143 7.233 0 -0.01(-0.07%)
Oct 10, 2013 7.233 7.258 7.138 7.238 33,606 +0.04(+0.55%)
Oct 09, 2013 7.163 7.313 7.139 7.198 0 +0.07(+0.98%)
Oct 08, 2013 7.193 7.193 7.099 7.128 27,214 -0.03(-0.49%)
Oct 07, 2013 7.198 7.313 7.144 7.163 0 -0.06(-0.90%)
Oct 04, 2013 7.248 7.248 7.133 7.228 0 -0.02(-0.34%)
Oct 03, 2013 7.258 7.310 7.213 7.253 0 -0.03(-0.48%)
Oct 02, 2013 7.328 7.343 7.278 7.288 9,839 -0.04(-0.61%)
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.