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 (%)
Feb 28, 2020 5.004 5.071 4.891 4.909 132,018 -0.24(-4.72%)
Feb 27, 2020 5.222 5.222 5.057 5.152 49,820 -0.11(-2.15%)
Feb 26, 2020 5.282 5.300 5.230 5.265 34,139 -0.04(-0.82%)
Feb 25, 2020 5.300 5.335 5.256 5.308 18,395 -0.01(-0.16%)
Feb 24, 2020 5.343 5.361 5.314 5.317 28,150 -0.03(-0.49%)
Feb 21, 2020 5.413 5.413 5.343 5.343 11,970 -0.06(-1.13%)
Feb 20, 2020 5.395 5.404 5.387 5.404 51,886 -0.01(-0.16%)
Feb 19, 2020 5.387 5.416 5.378 5.413 121,895 +0.03(+0.48%)
Feb 18, 2020 5.343 5.387 5.325 5.387 25,091 +0.02(+0.32%)
Feb 14, 2020 5.317 5.369 5.291 5.369 28,429 +0.01(+0.16%)
Feb 13, 2020 5.300 5.378 5.300 5.361 24,641 +0.01(+0.16%)
Feb 12, 2020 5.361 5.387 5.265 5.352 34,268 -0.03(-0.65%)
Feb 11, 2020 5.369 5.395 5.335 5.387 81,289 +0.00(+0.00%)
Feb 10, 2020 5.352 5.395 5.343 5.387 18,467 +0.02(+0.32%)
Feb 07, 2020 5.439 5.439 5.342 5.369 19,451 -0.05(-0.96%)
Feb 06, 2020 5.352 5.421 5.352 5.421 9,342 -0.01(-0.16%)
Feb 05, 2020 5.465 5.465 5.387 5.430 41,834 -0.03(-0.64%)
Feb 04, 2020 5.395 5.465 5.385 5.465 32,356 +0.07(+1.29%)
Feb 03, 2020 5.474 5.517 5.378 5.395 57,234 -0.08(-1.43%)
Jan 31, 2020 5.395 5.474 5.352 5.474 31,421 +0.07(+1.29%)
Jan 30, 2020 5.317 5.430 5.317 5.404 79,796 +0.08(+1.47%)
Jan 29, 2020 5.343 5.343 5.239 5.326 49,929 -0.03(-0.65%)
Jan 28, 2020 5.274 5.387 5.222 5.361 60,022 +0.07(+1.31%)
Jan 27, 2020 5.335 5.349 5.239 5.291 47,014 -0.08(-1.46%)
Jan 24, 2020 5.395 5.395 5.343 5.369 35,910 -0.03(-0.48%)
Jan 23, 2020 5.474 5.511 5.369 5.395 81,168 -0.08(-1.43%)
Jan 22, 2020 5.482 5.560 5.474 5.474 72,478 -0.02(-0.32%)
Jan 21, 2020 5.430 5.560 5.430 5.491 158,534 +0.23(+4.29%)
Jan 17, 2020 5.343 5.387 5.239 5.265 41,665 -0.12(-2.26%)
Jan 16, 2020 5.256 5.421 5.213 5.387 68,075 +0.17(+3.16%)
Jan 15, 2020 5.213 5.248 5.184 5.222 49,978 +0.00(+0.00%)
Jan 14, 2020 5.091 5.222 5.091 5.222 62,955 +0.12(+2.38%)
Jan 13, 2020 5.100 5.117 5.039 5.100 44,692 -0.03(-0.51%)
Jan 10, 2020 5.091 5.126 5.065 5.126 21,408 +0.03(+0.68%)
Jan 09, 2020 5.091 5.100 5.022 5.091 27,249 +0.03(+0.51%)
Jan 08, 2020 5.074 5.126 5.013 5.065 29,603 -0.02(-0.34%)
Jan 07, 2020 5.091 5.091 5.048 5.083 21,135 +0.02(+0.34%)
Jan 06, 2020 4.996 5.074 4.996 5.065 37,512 +0.06(+1.22%)
Jan 03, 2020 4.961 5.022 4.961 5.004 26,472 -0.01(-0.17%)
Jan 02, 2020 5.048 5.095 4.952 5.013 24,936 -0.04(-0.86%)
Dec 31, 2019 5.057 5.083 5.004 5.057 512,304 -0.01(-0.17%)
Dec 30, 2019 5.126 5.135 5.065 5.065 78,428 -0.07(-1.35%)
Dec 27, 2019 5.057 5.178 5.057 5.135 66,181 +0.08(+1.55%)
Dec 26, 2019 5.057 5.082 4.987 5.057 152,632 -0.01(-0.17%)
Dec 24, 2019 5.039 5.100 5.039 5.065 21,293 +0.03(+0.52%)
Dec 23, 2019 4.987 5.065 4.986 5.039 145,752 +0.00(+0.00%)
Dec 20, 2019 5.030 5.039 4.987 5.039 51,564 +0.01(+0.17%)
Dec 19, 2019 4.996 5.043 4.996 5.030 44,647 -0.06(-1.19%)
Dec 18, 2019 5.039 5.106 4.982 5.091 81,826 +0.07(+1.38%)
Dec 17, 2019 4.952 5.030 4.952 5.022 440,946 +0.06(+1.23%)
Dec 16, 2019 4.865 4.961 4.865 4.961 66,693 +0.10(+1.96%)
Dec 13, 2019 4.805 4.900 4.805 4.865 30,616 +0.05(+1.08%)
Dec 12, 2019 4.761 4.813 4.735 4.813 56,745 +0.05(+1.09%)
Dec 11, 2019 4.755 4.779 4.701 4.761 75,923 +0.02(+0.37%)
Dec 10, 2019 4.805 4.869 4.631 4.744 285,947 -0.14(-2.85%)
Dec 09, 2019 5.004 5.004 4.865 4.883 104,127 -0.13(-2.68%)
Dec 06, 2019 5.022 5.039 4.996 5.017 89,892 -0.04(-0.77%)
Dec 05, 2019 5.143 5.183 4.996 5.057 71,622 -0.11(-2.18%)
Dec 04, 2019 5.127 5.182 5.085 5.169 174,241 +0.07(+1.33%)
Dec 03, 2019 5.153 5.153 5.076 5.102 120,269 -0.03(-0.66%)
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.