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 30, 2016 5.571 5.571 5.571 0 +0.01(+0.21%)
Dec 29, 2016 5.571 5.589 5.493 5.559 68,150 +0.00(+0.00%)
Dec 28, 2016 5.529 5.589 5.487 5.559 141,253 +0.02(+0.32%)
Dec 27, 2016 5.541 5.595 5.526 5.541 173,382 +0.01(+0.11%)
Dec 23, 2016 5.535 5.535 5.535 0 +0.02(+0.43%)
Dec 22, 2016 5.493 5.541 5.440 5.511 83,930 +0.03(+0.54%)
Dec 21, 2016 5.461 5.499 5.416 5.482 88,260 +0.03(+0.55%)
Dec 20, 2016 5.482 5.482 5.428 5.452 99,846 +0.01(+0.22%)
Dec 19, 2016 5.422 5.474 5.410 5.440 73,814 -0.01(-0.22%)
Dec 16, 2016 5.422 5.470 5.392 5.452 81,301 +0.00(+0.00%)
Dec 15, 2016 5.428 5.499 5.404 5.452 103,570 +0.01(+0.22%)
Dec 14, 2016 5.482 5.601 5.428 5.440 153,033 -0.08(-1.40%)
Dec 13, 2016 5.470 5.553 5.449 5.517 137,213 +0.05(+0.98%)
Dec 12, 2016 5.428 5.470 5.374 5.464 185,320 +0.00(+0.00%)
Dec 09, 2016 5.422 5.470 5.327 5.464 172,066 +0.02(+0.44%)
Dec 08, 2016 5.452 5.490 5.395 5.440 154,497 +0.00(+0.00%)
Dec 07, 2016 5.493 5.565 5.422 5.440 164,392 -0.07(-1.30%)
Dec 06, 2016 5.523 5.523 5.436 5.511 247,719 +0.07(+1.28%)
Dec 05, 2016 5.471 5.471 5.375 5.442 135,134 +0.02(+0.43%)
Dec 02, 2016 5.349 5.425 5.349 5.419 125,494 +0.06(+1.08%)
Dec 01, 2016 5.459 5.482 5.349 5.361 95,318 -0.06(-1.07%)
Nov 30, 2016 5.494 5.517 5.349 5.419 138,261 -0.05(-0.85%)
Nov 29, 2016 5.407 5.488 5.361 5.465 95,431 +0.06(+1.07%)
Nov 28, 2016 5.494 5.494 5.361 5.407 55,909 -0.06(-1.06%)
Nov 25, 2016 5.384 5.465 5.320 5.465 80,906 +0.06(+1.18%)
Nov 23, 2016 5.401 5.401 5.401 0 +0.02(+0.43%)
Nov 22, 2016 5.367 5.494 5.339 5.378 73,742 +0.05(+0.98%)
Nov 21, 2016 5.286 5.372 5.286 5.326 60,028 +0.04(+0.77%)
Nov 18, 2016 5.292 5.312 5.205 5.286 135,663 -0.03(-0.65%)
Nov 17, 2016 5.234 5.401 5.234 5.320 101,678 +0.11(+2.11%)
Nov 16, 2016 5.176 5.401 5.176 5.211 104,834 +0.02(+0.33%)
Nov 15, 2016 5.164 5.251 5.060 5.193 243,851 +0.00(+0.00%)
Nov 14, 2016 5.268 5.384 5.153 5.193 199,159 -0.08(-1.54%)
Nov 11, 2016 5.268 5.373 5.205 5.274 153,918 -0.05(-0.87%)
Nov 10, 2016 5.349 5.349 5.182 5.320 335,585 -0.16(-2.95%)
Nov 09, 2016 5.378 5.523 5.205 5.482 39,146 +0.08(+1.39%)
Nov 08, 2016 5.384 5.413 5.322 5.407 61,845 -0.01(-0.21%)
Nov 07, 2016 5.367 5.482 5.309 5.419 60,173 +0.08(+1.52%)
Nov 04, 2016 5.349 5.477 5.320 5.338 87,338 -0.07(-1.28%)
Nov 03, 2016 5.419 5.485 5.363 5.407 59,659 -0.04(-0.74%)
Nov 02, 2016 5.234 5.502 5.234 5.448 110,490 -0.07(-1.26%)
Nov 01, 2016 5.575 5.604 5.453 5.517 90,589 -0.06(-1.04%)
Oct 31, 2016 5.639 5.639 5.552 5.575 90,437 -0.07(-1.23%)
Oct 28, 2016 5.552 5.691 5.546 5.644 155,960 +0.08(+1.46%)
Oct 27, 2016 5.639 5.650 5.552 5.563 78,580 -0.07(-1.23%)
Oct 26, 2016 5.592 5.644 5.540 5.633 79,529 +0.03(+0.62%)
Oct 25, 2016 5.586 5.650 5.552 5.598 86,092 -0.03(-0.62%)
Oct 24, 2016 5.644 5.685 5.552 5.633 70,372 +0.01(+0.10%)
Oct 21, 2016 5.615 5.720 5.610 5.627 48,053 -0.02(-0.31%)
Oct 20, 2016 5.644 5.708 5.633 5.644 29,745 -0.02(-0.41%)
Oct 19, 2016 5.673 5.711 5.650 5.667 45,375 -0.03(-0.51%)
Oct 18, 2016 5.714 5.797 5.667 5.696 74,089 +0.00(+0.00%)
Oct 17, 2016 5.754 5.757 5.679 5.696 68,257 -0.06(-1.01%)
Oct 14, 2016 5.806 5.806 5.725 5.754 43,798 -0.03(-0.60%)
Oct 13, 2016 5.708 5.795 5.702 5.789 38,275 +0.01(+0.20%)
Oct 12, 2016 5.777 5.813 5.766 5.777 56,232 -0.02(-0.40%)
Oct 11, 2016 5.806 5.847 5.783 5.800 26,359 -0.04(-0.69%)
Oct 10, 2016 5.818 5.864 5.812 5.841 53,040 +0.01(+0.10%)
Oct 07, 2016 5.783 5.841 5.783 5.835 70,685 +0.05(+0.80%)
Oct 06, 2016 5.841 5.847 5.781 5.789 75,013 -0.06(-0.99%)
Oct 05, 2016 5.876 5.876 5.835 5.847 33,831 +0.01(+0.10%)
Oct 04, 2016 5.858 5.876 5.812 5.841 65,641 -0.03(-0.59%)
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.