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 (%)
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%)
Oct 01, 2013 7.353 7.373 7.268 7.333 68,188 -0.02(-0.27%)
Sep 27, 2013 7.328 7.383 7.243 7.353 0 -0.02(-0.34%)
Sep 26, 2013 7.563 7.563 7.308 7.378 32,552 -0.02(-0.27%)
Sep 25, 2013 7.448 7.468 7.363 7.398 40,661 -0.07(-0.94%)
Sep 24, 2013 7.433 7.530 7.273 7.468 0 +0.09(+1.29%)
Sep 23, 2013 7.438 7.438 7.245 7.373 0 -0.11(-1.53%)
Sep 20, 2013 7.318 7.488 7.148 7.488 0 +0.16(+2.18%)
Sep 19, 2013 7.238 7.378 7.108 7.328 0 +0.14(+2.02%)
Sep 18, 2013 7.069 7.263 7.069 7.183 0 +0.12(+1.70%)
Sep 17, 2013 7.188 7.258 6.974 7.064 0 -0.14(-2.01%)
Sep 16, 2013 7.203 7.238 7.178 7.208 0 +0.00(+0.07%)
Sep 13, 2013 7.303 7.383 6.949 7.203 0 -0.08(-1.16%)
Sep 12, 2013 7.338 7.413 7.024 7.288 0 -0.05(-0.68%)
Sep 11, 2013 7.388 7.468 7.273 7.338 0 -0.06(-0.81%)
Sep 10, 2013 7.413 7.463 7.243 7.398 0 -0.19(-2.50%)
Sep 09, 2013 7.488 7.588 7.453 7.588 0 +0.05(+0.66%)
Sep 06, 2013 7.493 7.573 7.403 7.538 0 +0.01(+0.20%)
Sep 05, 2013 7.567 7.567 7.513 7.523 0 -0.02(-0.26%)
Sep 04, 2013 7.513 7.563 7.488 7.543 0 +0.03(+0.40%)
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.