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 (%)
Sep 30, 2020 3.860 3.900 3.800 3.820 30,016 -0.03(-0.65%)
Sep 29, 2020 3.860 3.900 3.770 3.845 27,355 -0.05(-1.41%)
Sep 28, 2020 3.800 3.900 3.800 3.900 30,522 +0.10(+2.63%)
Sep 25, 2020 3.730 3.800 3.690 3.800 19,700 +0.02(+0.53%)
Sep 24, 2020 3.700 3.780 3.668 3.780 21,408 +0.04(+1.07%)
Sep 23, 2020 3.670 3.740 3.620 3.740 89,979 +0.08(+2.19%)
Sep 22, 2020 3.520 3.680 3.520 3.660 23,151 +0.03(+0.83%)
Sep 21, 2020 3.650 3.670 3.620 3.630 59,993 -0.04(-1.09%)
Sep 18, 2020 3.640 3.700 3.634 3.670 24,500 +0.01(+0.27%)
Sep 17, 2020 3.620 3.670 3.620 3.660 15,931 +0.01(+0.27%)
Sep 16, 2020 3.700 3.717 3.650 3.650 40,037 -0.05(-1.35%)
Sep 15, 2020 3.690 3.760 3.680 3.700 15,033 +0.02(+0.54%)
Sep 14, 2020 3.580 3.700 3.560 3.680 59,935 +0.12(+3.37%)
Sep 11, 2020 3.590 3.620 3.540 3.560 35,400 -0.06(-1.66%)
Sep 10, 2020 3.490 3.620 3.460 3.620 69,899 +0.12(+3.28%)
Sep 09, 2020 3.471 3.540 3.451 3.505 41,914 +0.04(+1.28%)
Sep 08, 2020 3.411 3.461 3.382 3.461 21,289 +0.04(+1.15%)
Sep 04, 2020 3.421 3.520 3.333 3.421 67,550 +0.05(+1.46%)
Sep 03, 2020 3.451 3.451 3.372 3.372 46,468 -0.07(-2.01%)
Sep 02, 2020 3.401 3.490 3.401 3.441 54,251 +0.04(+1.16%)
Sep 01, 2020 3.421 3.540 3.392 3.401 59,940 -0.03(-0.86%)
Aug 31, 2020 3.451 3.589 3.411 3.431 275,629 -0.02(-0.57%)
Aug 28, 2020 3.382 3.470 3.382 3.451 31,340 +0.00(+0.00%)
Aug 27, 2020 3.362 3.540 3.352 3.451 116,439 +0.09(+2.64%)
Aug 26, 2020 3.342 3.382 3.332 3.362 35,150 +0.03(+0.89%)
Aug 25, 2020 3.401 3.401 3.313 3.332 43,816 -0.04(-1.17%)
Aug 24, 2020 3.303 3.392 3.283 3.372 49,122 +0.05(+1.48%)
Aug 21, 2020 3.313 3.357 3.283 3.323 60,348 -0.03(-0.88%)
Aug 20, 2020 3.342 3.401 3.332 3.352 30,472 -0.02(-0.58%)
Aug 19, 2020 3.323 3.392 3.313 3.372 41,198 +0.06(+1.79%)
Aug 18, 2020 3.352 3.372 3.283 3.313 89,651 -0.06(-1.75%)
Aug 17, 2020 3.362 3.401 3.342 3.372 61,655 -0.01(-0.29%)
Aug 14, 2020 3.372 3.421 3.332 3.382 84,082 -0.05(-1.44%)
Aug 13, 2020 3.540 3.589 3.411 3.431 52,672 -0.10(-2.79%)
Aug 12, 2020 3.303 3.559 3.303 3.530 53,628 +0.05(+1.56%)
Aug 11, 2020 3.263 3.569 3.263 3.475 178,351 -0.12(-3.42%)
Aug 10, 2020 3.441 3.648 3.411 3.599 96,670 +0.16(+4.58%)
Aug 07, 2020 3.421 3.441 3.303 3.441 18,459 +0.01(+0.29%)
Aug 06, 2020 3.283 3.431 3.263 3.431 177,450 +0.16(+4.82%)
Aug 05, 2020 3.234 3.303 3.204 3.273 35,892 +0.05(+1.53%)
Aug 04, 2020 3.224 3.293 3.204 3.224 61,782 -0.02(-0.61%)
Aug 03, 2020 3.214 3.293 3.204 3.244 24,576 -0.02(-0.60%)
Jul 31, 2020 3.194 3.263 3.165 3.263 18,865 +0.07(+2.16%)
Jul 30, 2020 3.204 3.229 3.106 3.194 27,250 -0.04(-1.22%)
Jul 29, 2020 3.263 3.323 3.234 3.234 48,099 -0.03(-0.91%)
Jul 28, 2020 3.303 3.323 3.249 3.263 22,537 -0.05(-1.49%)
Jul 27, 2020 3.293 3.323 3.224 3.313 42,112 +0.04(+1.20%)
Jul 24, 2020 3.254 3.293 3.244 3.273 16,228 +0.00(+0.00%)
Jul 23, 2020 3.303 3.341 3.263 3.273 75,560 -0.05(-1.48%)
Jul 22, 2020 3.303 3.332 3.303 3.323 23,020 +0.01(+0.30%)
Jul 21, 2020 3.342 3.342 3.273 3.313 25,878 -0.04(-1.18%)
Jul 20, 2020 3.342 3.352 3.263 3.352 31,888 +0.01(+0.30%)
Jul 17, 2020 3.352 3.352 3.303 3.342 27,892 -0.01(-0.29%)
Jul 16, 2020 3.342 3.352 3.293 3.352 50,105 +0.03(+0.89%)
Jul 15, 2020 3.352 3.382 3.293 3.323 55,300 -0.03(-0.88%)
Jul 14, 2020 3.293 3.352 3.293 3.352 30,702 +0.08(+2.41%)
Jul 13, 2020 3.254 3.352 3.251 3.273 64,463 +0.02(+0.61%)
Jul 10, 2020 3.263 3.273 3.214 3.254 27,689 +0.00(+0.00%)
Jul 09, 2020 3.283 3.313 3.224 3.254 18,190 -0.06(-1.93%)
Jul 08, 2020 3.283 3.342 3.155 3.318 60,241 +0.05(+1.66%)
Jul 07, 2020 3.362 3.362 3.254 3.263 51,801 -0.10(-2.93%)
Jul 06, 2020 3.352 3.392 3.283 3.362 100,455 +0.01(+0.29%)
Jul 02, 2020 3.332 3.382 3.273 3.352 50,206 +0.00(+0.00%)
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.