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 (%)
Oct 31, 2019 5.678 5.703 5.627 5.669 38,082 -0.08(-1.33%)
Oct 30, 2019 5.712 5.754 5.585 5.746 21,493 +0.01(+0.15%)
Oct 29, 2019 5.644 5.763 5.606 5.737 271,345 +0.08(+1.35%)
Oct 28, 2019 5.602 5.703 5.602 5.661 39,258 +0.00(+0.00%)
Oct 25, 2019 5.653 5.686 5.636 5.661 41,772 +0.01(+0.15%)
Oct 24, 2019 5.653 5.661 5.644 5.653 4,340 +0.00(+0.00%)
Oct 23, 2019 5.644 5.694 5.644 5.653 16,588 -0.01(-0.18%)
Oct 22, 2019 5.686 5.695 5.610 5.663 8,549 +0.04(+0.63%)
Oct 21, 2019 5.585 5.653 5.585 5.627 6,308 +0.03(+0.61%)
Oct 18, 2019 5.568 5.602 5.568 5.593 20,768 +0.01(+0.15%)
Oct 17, 2019 5.568 5.602 5.551 5.585 16,809 +0.01(+0.23%)
Oct 16, 2019 5.614 5.644 5.557 5.572 13,584 -0.00(-0.08%)
Oct 15, 2019 5.661 5.661 5.568 5.576 69,390 -0.06(-1.05%)
Oct 14, 2019 5.678 5.695 5.636 5.636 13,233 -0.03(-0.60%)
Oct 11, 2019 5.627 5.678 5.619 5.669 33,866 +0.05(+0.90%)
Oct 10, 2019 5.619 5.669 5.619 5.619 22,792 -0.03(-0.60%)
Oct 09, 2019 5.644 5.712 5.610 5.653 48,789 +0.01(+0.15%)
Oct 08, 2019 5.669 5.723 5.627 5.644 10,149 -0.02(-0.30%)
Oct 07, 2019 5.696 5.763 5.627 5.661 39,746 -0.05(-0.89%)
Oct 04, 2019 5.847 5.856 5.712 5.712 52,038 -0.09(-1.61%)
Oct 03, 2019 5.839 5.856 5.805 5.805 24,214 -0.03(-0.58%)
Oct 02, 2019 5.847 5.873 5.839 5.839 38,173 -0.01(-0.15%)
Oct 01, 2019 5.856 5.887 5.847 5.847 7,793 -0.01(-0.14%)
Sep 30, 2019 5.847 5.890 5.847 5.856 21,440 -0.02(-0.29%)
Sep 27, 2019 5.890 5.907 5.873 5.873 4,248 -0.02(-0.29%)
Sep 26, 2019 5.864 5.898 5.856 5.890 14,680 +0.01(+0.14%)
Sep 25, 2019 5.864 5.907 5.864 5.881 20,655 -0.02(-0.29%)
Sep 24, 2019 5.907 5.907 5.864 5.898 42,633 +0.02(+0.29%)
Sep 23, 2019 5.898 5.941 5.864 5.881 66,754 -0.02(-0.29%)
Sep 20, 2019 5.907 5.941 5.871 5.898 29,146 -0.01(-0.14%)
Sep 19, 2019 5.941 5.941 5.898 5.907 11,307 -0.03(-0.43%)
Sep 18, 2019 5.932 5.949 5.890 5.932 33,038 +0.05(+0.86%)
Sep 17, 2019 5.856 5.890 5.847 5.881 30,517 +0.00(+0.00%)
Sep 16, 2019 5.864 5.898 5.839 5.881 13,313 +0.02(+0.29%)
Sep 13, 2019 5.881 5.881 5.847 5.864 25,724 -0.02(-0.29%)
Sep 12, 2019 5.898 5.932 5.847 5.881 40,740 -0.02(-0.29%)
Sep 11, 2019 5.864 5.949 5.839 5.898 82,371 +0.06(+1.02%)
Sep 10, 2019 5.881 5.907 5.839 5.839 36,852 -0.05(-0.86%)
Sep 09, 2019 5.924 5.924 5.857 5.890 13,760 +0.00(+0.00%)
Sep 06, 2019 5.890 5.909 5.849 5.890 30,916 +0.00(+0.00%)
Sep 05, 2019 5.890 5.899 5.822 5.890 97,471 +0.00(+0.00%)
Sep 04, 2019 5.841 5.914 5.832 5.890 163,503 +0.08(+1.41%)
Sep 03, 2019 5.742 5.841 5.726 5.808 105,623 +0.10(+1.72%)
Aug 30, 2019 5.742 5.759 5.701 5.709 55,345 -0.03(-0.57%)
Aug 29, 2019 5.791 5.791 5.701 5.742 16,377 +0.00(+0.00%)
Aug 28, 2019 5.709 5.777 5.685 5.742 38,989 +0.01(+0.14%)
Aug 27, 2019 5.783 5.791 5.709 5.734 32,148 -0.06(-0.99%)
Aug 26, 2019 5.767 5.800 5.767 5.791 29,335 -0.01(-0.14%)
Aug 23, 2019 5.800 5.841 5.742 5.800 18,163 -0.03(-0.56%)
Aug 22, 2019 5.824 5.832 5.783 5.832 17,740 +0.00(+0.00%)
Aug 21, 2019 5.824 5.832 5.783 5.832 24,027 +0.05(+0.85%)
Aug 20, 2019 5.832 5.857 5.742 5.783 39,171 -0.03(-0.56%)
Aug 19, 2019 5.783 5.841 5.776 5.816 49,133 +0.03(+0.57%)
Aug 16, 2019 5.742 5.791 5.718 5.783 51,931 +0.07(+1.15%)
Aug 15, 2019 5.742 5.742 5.709 5.718 24,972 -0.02(-0.43%)
Aug 14, 2019 5.742 5.742 5.709 5.742 18,572 +0.00(+0.00%)
Aug 13, 2019 5.742 5.750 5.726 5.742 30,497 +0.00(+0.00%)
Aug 12, 2019 5.652 5.767 5.644 5.742 30,175 +0.09(+1.60%)
Aug 09, 2019 5.750 5.767 5.652 5.652 34,377 -0.09(-1.57%)
Aug 08, 2019 5.750 5.750 5.701 5.742 9,298 +0.03(+0.57%)
Aug 07, 2019 5.726 5.759 5.537 5.709 41,252 -0.05(-0.85%)
Aug 06, 2019 5.775 5.787 5.750 5.759 37,982 +0.02(+0.43%)
Aug 05, 2019 5.742 5.780 5.701 5.734 39,984 -0.06(-0.99%)
Aug 02, 2019 5.775 5.800 5.742 5.791 28,525 +0.02(+0.28%)
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.