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 31, 2017 5.443 5.519 5.398 5.449 147,109 -0.03(-0.46%)
Aug 30, 2017 5.360 5.531 5.322 5.474 147,427 +0.12(+2.25%)
Aug 29, 2017 5.316 5.370 5.278 5.354 68,520 -0.01(-0.24%)
Aug 28, 2017 5.392 5.436 5.316 5.367 36,497 -0.03(-0.59%)
Aug 25, 2017 5.379 5.443 5.316 5.398 38,486 +0.03(+0.47%)
Aug 24, 2017 5.341 5.468 5.278 5.373 83,624 +0.03(+0.59%)
Aug 23, 2017 5.259 5.379 5.259 5.341 103,489 +0.07(+1.32%)
Aug 22, 2017 5.284 5.313 5.196 5.272 43,507 -0.01(-0.24%)
Aug 21, 2017 5.215 5.335 5.190 5.284 103,886 +0.07(+1.33%)
Aug 18, 2017 5.259 5.259 5.120 5.215 64,817 -0.01(-0.12%)
Aug 17, 2017 5.221 5.259 5.164 5.221 79,183 -0.03(-0.48%)
Aug 16, 2017 5.221 5.272 5.221 5.247 51,044 +0.04(+0.85%)
Aug 15, 2017 5.247 5.272 5.164 5.202 54,516 -0.04(-0.72%)
Aug 14, 2017 5.253 5.253 5.158 5.240 75,204 +0.15(+2.86%)
Aug 11, 2017 5.139 5.168 5.095 5.095 39,590 -0.04(-0.86%)
Aug 10, 2017 5.126 5.173 5.012 5.139 64,052 -0.03(-0.61%)
Aug 09, 2017 4.962 5.177 4.917 5.171 284,304 +0.24(+4.88%)
Aug 08, 2017 4.974 4.986 4.917 4.930 63,970 -0.06(-1.14%)
Aug 07, 2017 5.031 5.031 4.917 4.987 57,697 -0.04(-0.88%)
Aug 04, 2017 5.082 5.082 5.019 5.031 53,113 -0.04(-0.75%)
Aug 03, 2017 5.063 5.107 5.063 5.069 63,930 -0.01(-0.25%)
Aug 02, 2017 5.133 5.142 5.069 5.082 48,426 -0.08(-1.47%)
Aug 01, 2017 5.133 5.158 5.076 5.158 71,461 -0.01(-0.12%)
Jul 31, 2017 5.076 5.183 5.063 5.164 68,343 +0.08(+1.62%)
Jul 28, 2017 5.069 5.145 5.069 5.082 49,063 -0.06(-1.23%)
Jul 27, 2017 5.114 5.152 5.095 5.145 34,145 +0.03(+0.62%)
Jul 26, 2017 5.101 5.158 5.095 5.114 60,871 +0.01(+0.25%)
Jul 25, 2017 5.082 5.209 5.063 5.101 59,694 +0.02(+0.37%)
Jul 24, 2017 5.133 5.139 5.063 5.082 95,118 -0.05(-0.99%)
Jul 21, 2017 5.164 5.171 5.101 5.133 88,565 -0.02(-0.37%)
Jul 20, 2017 5.158 5.133 5.152 30,585 +0.01(+0.12%)
Jul 19, 2017 5.139 5.164 5.126 5.145 12,857 +0.01(+0.12%)
Jul 18, 2017 5.114 5.190 5.110 5.139 23,198 +0.00(+0.00%)
Jul 17, 2017 5.139 5.196 5.107 5.139 50,016 -0.02(-0.37%)
Jul 14, 2017 5.107 5.190 5.107 5.158 51,801 +0.03(+0.62%)
Jul 13, 2017 5.145 5.164 5.101 5.126 86,510 -0.03(-0.61%)
Jul 12, 2017 5.215 5.234 5.139 5.158 189,440 -0.07(-1.33%)
Jul 11, 2017 5.202 5.235 5.190 5.228 73,426 +0.01(+0.12%)
Jul 10, 2017 5.221 5.237 5.190 5.221 56,943 -0.02(-0.36%)
Jul 07, 2017 5.259 5.259 5.216 5.240 32,752 -0.02(-0.36%)
Jul 06, 2017 5.215 5.266 5.215 5.259 41,705 +0.00(+0.00%)
Jul 05, 2017 5.247 5.261 5.234 5.259 25,539 +0.01(+0.24%)
Jul 03, 2017 5.215 5.266 5.205 5.247 22,996 +0.02(+0.36%)
Jun 30, 2017 5.284 5.294 5.209 5.228 70,094 -0.06(-1.08%)
Jun 29, 2017 5.316 5.322 5.190 5.284 42,798 -0.01(-0.24%)
Jun 28, 2017 5.259 5.316 5.190 5.297 101,914 +0.05(+0.97%)
Jun 27, 2017 5.284 5.284 5.190 5.247 47,857 -0.02(-0.36%)
Jun 26, 2017 5.253 5.278 5.240 5.266 55,236 +0.00(+0.00%)
Jun 23, 2017 5.284 5.284 5.236 5.266 47,203 +0.00(+0.00%)
Jun 22, 2017 5.284 5.303 5.247 5.266 62,876 +0.00(+0.00%)
Jun 21, 2017 5.247 5.297 5.240 5.266 43,567 +0.02(+0.36%)
Jun 20, 2017 5.253 5.303 5.247 5.247 110,958 -0.01(-0.24%)
Jun 19, 2017 5.284 5.322 5.259 5.259 58,574 -0.03(-0.60%)
Jun 16, 2017 5.253 5.316 5.253 5.291 44,881 +0.03(+0.48%)
Jun 15, 2017 5.228 5.291 5.228 5.266 76,749 -0.02(-0.36%)
Jun 14, 2017 5.348 5.373 5.253 5.284 60,596 -0.09(-1.65%)
Jun 13, 2017 5.253 5.392 5.253 5.373 115,757 +0.09(+1.80%)
Jun 12, 2017 5.329 5.386 5.221 5.278 247,474 -0.11(-2.00%)
Jun 09, 2017 5.379 5.392 5.247 5.386 170,454 -0.01(-0.12%)
Jun 08, 2017 5.449 5.449 5.386 5.392 102,867 -0.03(-0.58%)
Jun 07, 2017 5.316 5.481 5.309 5.424 222,358 -0.03(-0.58%)
Jun 06, 2017 5.425 5.455 5.363 5.455 239,379 +0.01(+0.23%)
Jun 05, 2017 5.474 5.474 5.406 5.443 159,430 +0.00(+0.00%)
Jun 02, 2017 5.400 5.486 5.339 5.443 163,682 +0.04(+0.68%)
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.