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 (%)
Aug 30, 2013 7.513 7.563 7.415 7.498 0 -0.04(-0.53%)
Aug 29, 2013 7.557 7.558 7.468 7.538 0 +0.07(+0.94%)
Aug 28, 2013 7.488 7.558 7.388 7.468 0 -0.01(-0.20%)
Aug 27, 2013 7.508 7.583 7.468 7.483 59,023 -0.07(-0.93%)
Aug 26, 2013 7.538 7.573 7.388 7.553 0 +0.01(+0.20%)
Aug 23, 2013 7.458 7.578 7.403 7.538 0 +0.02(+0.33%)
Aug 22, 2013 7.363 7.528 7.363 7.513 56,040 +0.17(+2.31%)
Aug 21, 2013 7.438 7.438 7.338 7.343 0 -0.07(-1.01%)
Aug 20, 2013 7.458 7.458 7.283 7.418 0 -0.01(-0.20%)
Aug 19, 2013 7.423 7.498 7.403 7.433 26,318 +0.07(+0.95%)
Aug 16, 2013 7.393 7.438 7.333 7.363 0 -0.02(-0.34%)
Aug 15, 2013 7.488 7.513 7.378 7.388 20,182 -0.06(-0.87%)
Aug 14, 2013 7.483 7.483 7.413 7.453 30,018 -0.03(-0.40%)
Aug 13, 2013 7.408 7.563 7.338 7.483 82,906 +0.09(+1.28%)
Aug 12, 2013 7.458 7.478 7.323 7.388 59,414 -0.05(-0.74%)
Aug 09, 2013 7.433 7.488 7.413 7.443 23,157 -0.01(-0.20%)
Aug 08, 2013 7.468 7.568 7.418 7.458 29,333 -0.03(-0.40%)
Aug 07, 2013 7.568 7.568 7.403 7.488 8,313 +0.00(+0.00%)
Aug 06, 2013 7.513 7.563 7.403 7.488 27,316 -0.05(-0.66%)
Aug 05, 2013 7.543 7.563 7.468 7.538 23,071 -0.02(-0.33%)
Aug 02, 2013 7.533 7.563 7.363 7.563 38,632 +0.01(+0.13%)
Aug 01, 2013 7.438 7.553 7.438 7.553 15,905 +0.11(+1.54%)
Jul 31, 2013 7.563 7.563 7.378 7.438 0 -0.12(-1.65%)
Jul 30, 2013 7.363 7.578 7.363 7.563 0 +0.07(+1.00%)
Jul 29, 2013 7.528 7.533 7.483 7.488 0 -0.02(-0.27%)
Jul 26, 2013 7.493 7.533 7.368 7.508 0 -0.02(-0.33%)
Jul 25, 2013 7.483 7.558 7.448 7.533 0 +0.03(+0.47%)
Jul 24, 2013 7.443 7.583 7.413 7.498 0 -0.03(-0.46%)
Jul 23, 2013 7.428 7.563 7.428 7.533 0 +0.10(+1.41%)
Jul 22, 2013 7.578 7.578 7.388 7.428 0 -0.09(-1.26%)
Jul 19, 2013 7.478 7.583 7.438 7.523 0 +0.02(+0.33%)
Jul 18, 2013 7.463 7.528 7.413 7.498 0 +0.05(+0.74%)
Jul 17, 2013 7.483 7.488 7.408 7.443 8,547 +0.01(+0.13%)
Jul 16, 2013 7.423 7.521 7.368 7.433 0 -0.02(-0.33%)
Jul 15, 2013 7.563 7.588 7.388 7.458 0 +0.05(+0.67%)
Jul 12, 2013 7.668 7.777 7.368 7.408 0 -0.27(-3.51%)
Jul 11, 2013 7.638 7.688 7.588 7.678 0 +0.03(+0.39%)
Jul 10, 2013 7.543 7.673 7.523 7.648 0 +0.12(+1.66%)
Jul 09, 2013 7.528 7.598 7.488 7.523 0 -0.01(-0.07%)
Jul 08, 2013 7.453 7.702 7.363 7.528 0 +0.04(+0.60%)
Jul 05, 2013 7.712 7.712 7.403 7.483 0 -0.12(-1.64%)
Jul 03, 2013 7.717 7.732 7.513 7.608 0 -0.07(-0.97%)
Jul 02, 2013 7.643 7.727 7.458 7.683 0 +0.02(+0.26%)
Jul 01, 2013 7.737 7.862 7.498 7.663 0 -0.03(-0.45%)
Jun 28, 2013 7.548 7.767 7.343 7.698 1,717,922 +0.24(+3.28%)
Jun 26, 2013 7.453 7.533 7.438 7.453 0 -0.00(-0.07%)
Jun 25, 2013 7.503 7.505 7.223 7.458 0 -0.02(-0.33%)
Jun 24, 2013 7.458 7.563 7.238 7.483 0 +0.14(+1.97%)
Jun 21, 2013 7.578 7.578 7.298 7.338 267,667 -0.24(-3.16%)
Jun 20, 2013 7.503 7.578 7.370 7.578 0 +0.01(+0.13%)
Jun 19, 2013 7.513 7.578 7.333 7.568 0 +0.04(+0.53%)
Jun 18, 2013 7.393 7.553 7.393 7.528 0 +0.10(+1.34%)
Jun 17, 2013 7.453 7.513 7.273 7.428 0 -0.02(-0.27%)
Jun 14, 2013 7.353 7.463 7.353 7.448 0 +0.02(+0.34%)
Jun 13, 2013 7.288 7.463 7.118 7.423 84,464 -0.02(-0.27%)
Jun 12, 2013 7.388 7.513 7.368 7.443 88,972 +0.06(+0.88%)
Jun 11, 2013 7.463 7.488 7.293 7.378 115,661 -0.19(-2.51%)
Jun 10, 2013 7.628 7.628 7.548 7.568 0 -0.06(-0.79%)
Jun 07, 2013 7.613 7.702 7.535 7.628 0 -0.00(-0.07%)
Jun 06, 2013 7.543 7.638 7.543 7.633 0 +0.05(+0.66%)
Jun 05, 2013 7.732 7.747 7.538 7.583 0 -0.19(-2.44%)
Jun 04, 2013 7.717 7.842 7.593 7.772 0 +0.03(+0.45%)
Jun 03, 2013 7.693 7.737 7.575 7.737 23,165 +0.01(+0.19%)
May 31, 2013 7.593 7.727 7.528 7.722 35,661 +0.12(+1.58%)
May 30, 2013 7.648 7.658 7.503 7.603 0 -0.06(-0.78%)
May 29, 2013 7.613 7.663 7.588 7.663 60,594 +0.04(+0.52%)
May 28, 2013 7.688 7.737 7.593 7.623 59,702 -0.06(-0.84%)
May 24, 2013 7.658 7.737 7.563 7.688 0 +0.02(+0.33%)
May 23, 2013 7.688 7.737 7.603 7.663 0 -0.10(-1.29%)
May 22, 2013 7.812 7.862 7.668 7.762 0 -0.07(-0.89%)
May 21, 2013 7.837 7.837 7.594 7.832 0 +0.02(+0.26%)
May 20, 2013 7.847 7.862 7.681 7.812 0 -0.03(-0.45%)
May 17, 2013 7.852 7.862 7.671 7.847 0 +0.06(+0.83%)
May 16, 2013 7.673 7.917 7.673 7.782 82,177 +0.04(+0.58%)
May 15, 2013 7.737 7.832 7.662 7.737 0 +0.00(+0.00%)
May 13, 2013 7.587 7.877 7.587 7.737 0 +0.10(+1.37%)
May 10, 2013 7.588 7.633 7.588 7.633 0 +0.00(+0.00%)
May 09, 2013 7.598 7.633 7.543 7.633 0 +0.07(+0.92%)
May 08, 2013 7.595 7.613 7.543 7.563 0 -0.04(-0.59%)
May 07, 2013 7.563 7.613 7.523 7.608 0 +0.09(+1.20%)
May 06, 2013 7.588 7.623 7.518 7.518 0 -0.05(-0.66%)
May 03, 2013 7.633 7.633 7.563 7.568 0 -0.05(-0.66%)
May 02, 2013 7.578 7.618 7.523 7.618 0 +0.04(+0.59%)
May 01, 2013 7.578 7.583 7.528 7.573 0 -0.01(-0.13%)
Apr 30, 2013 7.528 7.588 7.508 7.583 0 +0.00(+0.07%)
Apr 29, 2013 7.623 7.628 7.523 7.578 67,799 -0.05(-0.72%)
Apr 26, 2013 7.588 7.633 7.528 7.633 50,886 +0.04(+0.53%)
Apr 25, 2013 7.585 7.633 7.503 7.593 82,830 +0.01(+0.20%)
Apr 24, 2013 7.513 7.583 7.488 7.578 0 +0.01(+0.20%)
Apr 23, 2013 7.568 7.618 7.518 7.563 43,812 -0.00(-0.07%)
Apr 22, 2013 7.578 7.628 7.548 7.568 40,339 +0.00(+0.07%)
Apr 19, 2013 7.538 7.633 7.534 7.563 39,910 +0.01(+0.20%)
Apr 18, 2013 7.513 7.563 7.493 7.548 57,809 -0.04(-0.53%)
Apr 17, 2013 7.618 7.628 7.508 7.588 85,063 -0.04(-0.59%)
Apr 16, 2013 7.608 7.633 7.513 7.633 47,819 +0.05(+0.72%)
Apr 15, 2013 7.558 7.608 7.533 7.578 13,339 -0.03(-0.46%)
Apr 12, 2013 7.632 7.633 7.493 7.613 86,217 -0.02(-0.26%)
Apr 11, 2013 7.633 7.633 7.588 7.633 148,598 +0.03(+0.34%)
Apr 10, 2013 7.613 7.633 7.518 7.607 156,701 -0.03(-0.34%)
Apr 09, 2013 7.593 7.633 7.513 7.633 88,102 +0.04(+0.59%)
Apr 08, 2013 7.588 7.588 7.488 7.588 113,726 +0.02(+0.33%)
Apr 05, 2013 7.583 7.583 7.463 7.563 29,716 +0.02(+0.33%)
Apr 04, 2013 7.563 7.563 7.463 7.538 64,540 +0.02(+0.33%)
Apr 03, 2013 7.488 7.588 7.443 7.513 95,715 -0.05(-0.66%)
Apr 02, 2013 7.513 7.588 7.488 7.563 263,867 +0.07(+1.00%)
Apr 01, 2013 7.583 7.583 7.488 7.488 53,885 -0.06(-0.86%)
Mar 28, 2013 7.488 7.613 7.483 7.553 265,331 +0.06(+0.87%)
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.