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, 2018 5.375 5.444 5.275 5.302 49,075 -0.07(-1.38%)
Feb 27, 2018 5.390 5.414 5.370 5.377 53,618 -0.02(-0.38%)
Feb 26, 2018 5.451 5.451 5.384 5.397 22,400 -0.02(-0.37%)
Feb 23, 2018 5.390 5.458 5.384 5.417 19,211 +0.01(+0.12%)
Feb 22, 2018 5.404 5.431 5.370 5.411 34,940 +0.01(+0.13%)
Feb 21, 2018 5.408 5.465 5.356 5.404 28,783 -0.03(-0.50%)
Feb 20, 2018 5.438 5.438 5.411 5.431 41,083 -0.01(-0.12%)
Feb 16, 2018 5.438 5.438 5.438 0 +0.01(+0.25%)
Feb 15, 2018 5.444 5.471 5.289 5.424 29,268 -0.05(-0.87%)
Feb 14, 2018 5.438 5.478 5.438 5.471 17,215 +0.03(+0.62%)
Feb 13, 2018 5.438 5.478 5.377 5.438 24,786 -0.01(-0.25%)
Feb 12, 2018 5.458 5.471 5.422 5.451 27,953 +0.07(+1.26%)
Feb 09, 2018 5.478 5.478 5.343 5.384 35,321 -0.07(-1.24%)
Feb 08, 2018 5.526 5.438 5.451 22,872 +0.01(+0.25%)
Feb 07, 2018 5.411 5.526 5.411 5.438 68,023 +0.02(+0.37%)
Feb 06, 2018 5.343 5.512 5.343 5.417 63,475 +0.06(+1.09%)
Feb 05, 2018 5.492 5.492 5.343 5.359 79,558 -0.15(-2.65%)
Feb 02, 2018 5.444 5.546 5.444 5.505 16,311 +0.03(+0.49%)
Feb 01, 2018 5.458 5.499 5.444 5.478 40,758 +0.01(+0.12%)
Jan 31, 2018 5.526 5.559 5.471 5.471 51,849 -0.04(-0.74%)
Jan 30, 2018 5.471 5.532 5.471 5.512 37,200 +0.00(+0.00%)
Jan 29, 2018 5.492 5.559 5.492 5.512 48,772 +0.00(+0.00%)
Jan 26, 2018 5.532 5.579 5.492 5.512 46,288 +0.01(+0.12%)
Jan 25, 2018 5.546 5.566 5.492 5.505 49,508 -0.01(-0.24%)
Jan 24, 2018 5.499 5.573 5.499 5.519 20,212 +0.01(+0.12%)
Jan 23, 2018 5.512 5.527 5.492 5.512 161,257 +0.00(+0.00%)
Jan 22, 2018 5.512 5.534 5.499 5.512 165,097 -0.03(-0.49%)
Jan 19, 2018 5.512 5.559 5.508 5.539 45,006 +0.03(+0.49%)
Jan 18, 2018 5.559 5.559 5.512 5.512 52,575 -0.05(-0.85%)
Jan 17, 2018 5.532 5.580 5.532 5.559 61,569 +0.03(+0.61%)
Jan 16, 2018 5.532 5.546 5.521 5.526 93,484 -0.01(-0.24%)
Jan 12, 2018 5.539 5.539 5.539 0 +0.02(+0.37%)
Jan 11, 2018 5.532 5.539 5.492 5.519 104,534 +0.00(+0.00%)
Jan 10, 2018 5.512 5.532 5.512 5.519 21,789 +0.01(+0.12%)
Jan 09, 2018 5.532 5.532 5.499 5.512 27,025 +0.01(+0.12%)
Jan 08, 2018 5.526 5.526 5.485 5.505 45,890 -0.01(-0.24%)
Jan 05, 2018 5.546 5.546 5.492 5.519 20,464 -0.02(-0.31%)
Jan 04, 2018 5.512 5.546 5.499 5.536 159,768 -0.02(-0.30%)
Jan 03, 2018 5.532 5.559 5.478 5.553 58,541 +0.04(+0.74%)
Jan 02, 2018 5.499 5.553 5.499 5.512 44,046 +0.03(+0.49%)
Dec 29, 2017 5.485 5.485 5.485 0 -0.01(-0.12%)
Dec 28, 2017 5.478 5.512 5.478 5.492 77,015 +0.00(+0.00%)
Dec 27, 2017 5.492 5.512 5.485 5.492 51,640 -0.01(-0.12%)
Dec 26, 2017 5.519 5.519 5.471 5.499 115,464 -0.03(-0.61%)
Dec 22, 2017 5.532 5.573 5.451 5.532 78,426 +0.03(+0.49%)
Dec 21, 2017 5.478 5.532 5.478 5.505 59,682 -0.01(-0.12%)
Dec 20, 2017 5.492 5.566 5.478 5.512 42,020 +0.03(+0.49%)
Dec 19, 2017 5.546 5.580 5.478 5.485 90,445 -0.07(-1.22%)
Dec 18, 2017 5.546 5.580 5.478 5.553 114,938 +0.03(+0.49%)
Dec 15, 2017 5.532 5.553 5.526 5.526 52,841 -0.01(-0.24%)
Dec 14, 2017 5.499 5.559 5.499 5.539 54,915 +0.02(+0.37%)
Dec 13, 2017 5.519 5.546 5.444 5.519 79,215 +0.02(+0.37%)
Dec 12, 2017 5.546 5.566 5.458 5.499 69,815 -0.07(-1.22%)
Dec 11, 2017 5.485 5.586 5.478 5.566 130,569 +0.06(+1.11%)
Dec 08, 2017 5.593 5.593 5.451 5.505 95,857 -0.07(-1.21%)
Dec 07, 2017 5.255 5.614 5.255 5.573 267,291 +0.04(+0.73%)
Dec 06, 2017 5.617 5.624 5.506 5.532 165,569 -0.03(-0.59%)
Dec 05, 2017 5.617 5.630 5.532 5.565 108,753 -0.01(-0.12%)
Dec 04, 2017 5.559 5.598 5.539 5.572 77,523 +0.03(+0.59%)
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.