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 (%)
May 31, 2017 5.400 5.400 5.308 5.351 163,680 -0.04(-0.80%)
May 30, 2017 5.388 5.486 5.388 5.394 107,959 +0.01(+0.11%)
May 26, 2017 5.339 5.449 5.339 5.388 155,307 +0.04(+0.69%)
May 25, 2017 5.333 5.455 5.333 5.351 143,480 +0.01(+0.11%)
May 24, 2017 5.345 5.375 5.333 5.345 50,583 -0.02(-0.46%)
May 23, 2017 5.400 5.431 5.333 5.370 149,917 +0.01(+0.11%)
May 22, 2017 5.339 5.405 5.314 5.363 111,931 +0.09(+1.74%)
May 19, 2017 5.370 5.370 5.271 5.271 199,214 -0.09(-1.71%)
May 18, 2017 5.302 5.510 5.271 5.363 121,542 +0.04(+0.69%)
May 17, 2017 5.333 5.425 5.271 5.327 257,982 -0.10(-1.81%)
May 16, 2017 5.498 5.564 5.363 5.425 310,710 -0.07(-1.23%)
May 15, 2017 5.566 5.566 5.455 5.492 109,016 +0.02(+0.34%)
May 12, 2017 5.517 5.602 5.296 5.474 366,178 -0.10(-1.76%)
May 11, 2017 5.682 5.696 5.517 5.572 116,020 -0.12(-2.05%)
May 10, 2017 6.001 6.001 5.590 5.688 455,241 -0.29(-4.92%)
May 09, 2017 6.001 6.025 5.946 5.983 80,241 +0.00(+0.00%)
May 08, 2017 5.952 6.001 5.946 5.983 48,244 +0.03(+0.51%)
May 05, 2017 5.958 5.964 5.884 5.952 42,938 -0.01(-0.10%)
May 04, 2017 6.038 6.038 5.921 5.958 36,308 -0.07(-1.22%)
May 03, 2017 6.056 6.056 5.955 6.032 44,317 -0.02(-0.40%)
May 02, 2017 5.915 6.056 5.915 6.056 108,137 +0.10(+1.75%)
May 01, 2017 6.007 6.007 5.915 5.952 53,975 -0.04(-0.72%)
Apr 28, 2017 5.976 6.007 5.903 5.995 61,538 +0.02(+0.41%)
Apr 27, 2017 6.019 6.019 5.884 5.970 41,044 -0.05(-0.81%)
Apr 26, 2017 5.983 6.019 5.909 6.019 83,463 +0.05(+0.82%)
Apr 25, 2017 5.958 5.995 5.884 5.970 85,001 +0.02(+0.41%)
Apr 24, 2017 5.958 5.995 5.878 5.946 99,485 +0.00(+0.00%)
Apr 21, 2017 5.933 5.958 5.921 5.946 40,933 +0.02(+0.41%)
Apr 20, 2017 5.891 5.933 5.872 5.921 74,947 +0.02(+0.42%)
Apr 19, 2017 5.897 5.914 5.872 5.897 51,866 +0.03(+0.52%)
Apr 18, 2017 5.860 5.939 5.860 5.866 68,294 -0.03(-0.52%)
Apr 17, 2017 5.897 5.909 5.860 5.897 63,436 +0.01(+0.10%)
Apr 13, 2017 5.884 5.927 5.848 5.891 49,348 -0.01(-0.10%)
Apr 12, 2017 5.952 5.964 5.866 5.897 46,526 -0.04(-0.62%)
Apr 11, 2017 5.940 5.940 5.915 5.933 38,083 -0.01(-0.10%)
Apr 10, 2017 5.933 5.946 5.907 5.940 31,969 +0.02(+0.41%)
Apr 07, 2017 5.921 5.921 5.811 5.915 62,282 -0.01(-0.21%)
Apr 06, 2017 5.878 5.927 5.878 5.927 19,993 +0.02(+0.42%)
Apr 05, 2017 5.897 5.933 5.897 5.903 21,794 +0.02(+0.31%)
Apr 04, 2017 5.909 5.952 5.884 5.884 40,710 -0.06(-0.93%)
Apr 03, 2017 5.933 6.019 5.930 5.940 39,454 -0.06(-0.92%)
Mar 31, 2017 5.891 5.989 5.866 5.995 106,161 +0.05(+0.82%)
Mar 30, 2017 5.946 5.995 5.909 5.946 63,379 +0.01(+0.21%)
Mar 29, 2017 5.854 5.946 5.854 5.933 46,673 +0.07(+1.15%)
Mar 28, 2017 5.829 5.909 5.829 5.866 57,890 +0.02(+0.31%)
Mar 27, 2017 5.823 5.865 5.823 5.848 43,418 +0.01(+0.10%)
Mar 24, 2017 5.866 5.872 5.786 5.842 61,176 +0.02(+0.42%)
Mar 23, 2017 5.835 5.927 5.811 5.817 68,764 +0.00(+0.00%)
Mar 22, 2017 5.940 5.940 5.786 5.817 116,095 -0.12(-2.06%)
Mar 21, 2017 5.964 5.989 5.866 5.940 60,044 -0.02(-0.41%)
Mar 20, 2017 5.970 5.990 5.928 5.964 214,688 -0.01(-0.10%)
Mar 17, 2017 5.946 5.982 5.893 5.970 105,092 +0.04(+0.70%)
Mar 16, 2017 5.863 5.976 5.863 5.928 165,713 -0.01(-0.10%)
Mar 15, 2017 5.887 5.934 5.863 5.934 48,402 +0.07(+1.12%)
Mar 14, 2017 5.869 5.869 5.815 5.869 59,634 -0.01(-0.20%)
Mar 13, 2017 5.881 5.881 5.809 5.881 81,424 +0.02(+0.41%)
Mar 10, 2017 5.857 5.857 5.785 5.857 67,889 +0.04(+0.72%)
Mar 09, 2017 5.863 5.934 5.797 5.815 86,268 -0.07(-1.11%)
Mar 08, 2017 5.845 5.905 5.839 5.881 87,411 -0.07(-1.10%)
Mar 07, 2017 5.928 5.946 5.753 5.946 62,225 +0.01(+0.20%)
Mar 06, 2017 5.958 5.976 5.893 5.934 47,153 -0.03(-0.50%)
Mar 03, 2017 5.958 6.006 5.867 5.964 79,752 +0.02(+0.40%)
Mar 02, 2017 6.006 6.006 5.916 5.940 88,622 -0.04(-0.70%)
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.