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 (%)
Mar 31, 2014 7.128 7.163 7.024 7.054 111,841 -0.03(-0.42%)
Mar 28, 2014 7.103 7.103 7.009 7.084 39,039 +0.02(+0.28%)
Mar 27, 2014 7.029 7.064 6.994 7.064 68,244 +0.01(+0.21%)
Mar 26, 2014 7.128 7.133 7.039 7.049 59,119 -0.04(-0.63%)
Mar 25, 2014 7.143 7.158 7.019 7.093 127,616 -0.01(-0.14%)
Mar 24, 2014 7.034 7.113 7.019 7.103 45,882 +0.06(+0.85%)
Mar 21, 2014 7.138 7.138 6.989 7.044 228,446 -0.08(-1.19%)
Mar 20, 2014 7.163 7.163 7.084 7.128 56,517 -0.07(-1.04%)
Mar 19, 2014 7.248 7.288 7.079 7.203 132,280 -0.19(-2.57%)
Mar 18, 2014 7.328 7.453 7.248 7.393 132,731 +0.07(+0.95%)
Mar 17, 2014 7.348 7.467 7.243 7.323 88,303 -0.01(-0.20%)
Mar 14, 2014 7.218 7.348 7.118 7.338 61,129 +0.12(+1.66%)
Mar 13, 2014 7.288 7.288 7.108 7.218 28,406 -0.04(-0.55%)
Mar 12, 2014 7.133 7.288 7.084 7.258 84,228 +0.17(+2.47%)
Mar 11, 2014 7.148 7.233 7.074 7.084 58,681 -0.05(-0.70%)
Mar 10, 2014 7.133 7.213 7.039 7.133 184,566 +0.03(+0.42%)
Mar 07, 2014 7.123 7.138 7.044 7.103 55,439 -0.01(-0.21%)
Mar 06, 2014 7.088 7.138 7.088 7.118 45,439 +0.05(+0.71%)
Mar 05, 2014 7.088 7.128 7.044 7.069 63,090 -0.05(-0.77%)
Mar 04, 2014 7.208 7.238 7.049 7.123 127,484 -0.05(-0.70%)
Mar 03, 2014 7.138 7.193 7.128 7.173 26,484 +0.00(+0.00%)
Feb 28, 2014 7.158 7.173 7.044 7.173 55,964 -0.01(-0.14%)
Feb 27, 2014 7.148 7.193 7.113 7.183 33,586 +0.02(+0.28%)
Feb 26, 2014 7.258 7.258 7.118 7.163 55,816 -0.12(-1.71%)
Feb 25, 2014 7.198 7.333 7.119 7.288 124,135 +0.05(+0.76%)
Feb 24, 2014 7.218 7.238 7.153 7.233 28,668 -0.01(-0.07%)
Feb 21, 2014 7.268 7.283 7.141 7.238 56,595 +0.01(+0.07%)
Feb 20, 2014 7.148 7.333 7.099 7.233 83,849 +0.08(+1.19%)
Feb 19, 2014 7.233 7.233 7.118 7.148 45,649 -0.07(-1.04%)
Feb 18, 2014 7.218 7.268 7.188 7.223 53,526 +0.01(+0.21%)
Feb 14, 2014 7.248 7.208 7.208 7.208 34,656 -0.03(-0.48%)
Feb 13, 2014 7.148 7.288 7.148 7.243 21,989 +0.05(+0.76%)
Feb 12, 2014 7.233 7.288 7.133 7.188 69,512 +0.00(+0.00%)
Feb 11, 2014 7.233 7.233 7.034 7.188 38,702 -0.06(-0.83%)
Feb 10, 2014 7.228 7.253 6.989 7.248 54,957 +0.14(+2.04%)
Feb 07, 2014 7.019 7.113 7.019 7.103 49,636 +0.08(+1.14%)
Feb 06, 2014 7.218 7.218 6.964 7.024 61,271 -0.09(-1.33%)
Feb 05, 2014 7.079 7.303 6.934 7.118 77,038 -0.06(-0.83%)
Feb 04, 2014 7.148 7.178 7.024 7.178 34,772 +0.02(+0.35%)
Feb 03, 2014 7.072 7.153 6.989 7.153 49,580 -0.00(-0.07%)
Jan 31, 2014 7.098 7.183 7.069 7.158 44,209 -0.01(-0.21%)
Jan 30, 2014 7.093 7.183 7.059 7.173 49,988 +0.12(+1.70%)
Jan 29, 2014 7.098 7.173 6.984 7.054 47,378 -0.07(-1.05%)
Jan 28, 2014 7.183 7.183 7.069 7.128 33,115 -0.01(-0.21%)
Jan 27, 2014 7.118 7.188 7.029 7.143 36,206 +0.01(+0.14%)
Jan 24, 2014 7.173 7.253 7.074 7.133 33,598 -0.08(-1.11%)
Jan 23, 2014 7.213 7.263 7.208 7.213 10,689 +0.05(+0.70%)
Jan 22, 2014 7.168 7.248 7.113 7.163 18,690 -0.07(-0.97%)
Jan 21, 2014 7.323 7.323 7.183 7.233 32,957 -0.08(-1.16%)
Jan 17, 2014 7.338 7.318 7.318 7.318 25,441 -0.01(-0.20%)
Jan 16, 2014 7.258 7.408 7.258 7.333 47,064 +0.04(+0.55%)
Jan 15, 2014 7.158 7.293 7.143 7.293 90,410 +0.13(+1.88%)
Jan 14, 2014 7.158 7.198 7.014 7.158 71,808 +0.03(+0.42%)
Jan 13, 2014 7.118 7.138 7.024 7.128 66,930 +0.00(+0.07%)
Jan 10, 2014 7.074 7.128 7.034 7.123 54,632 +0.08(+1.13%)
Jan 09, 2014 7.054 7.088 6.974 7.044 32,114 -0.00(-0.07%)
Jan 08, 2014 6.944 7.079 6.899 7.049 54,390 +0.08(+1.15%)
Jan 07, 2014 6.924 6.989 6.899 6.969 27,099 +0.07(+1.09%)
Jan 06, 2014 6.854 6.929 6.854 6.894 37,422 +0.05(+0.73%)
Jan 03, 2014 6.864 7.009 6.829 6.844 85,360 -0.05(-0.80%)
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.