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 (%)
Apr 30, 2019 5.570 5.587 5.554 5.562 21,400 +0.00(+0.00%)
Apr 29, 2019 5.530 5.585 5.490 5.562 80,396 -0.02(-0.43%)
Apr 26, 2019 5.689 5.720 5.554 5.585 87,346 -0.06(-1.12%)
Apr 25, 2019 5.673 5.673 5.641 5.649 18,977 +0.00(+0.00%)
Apr 24, 2019 5.728 5.752 5.649 5.649 20,092 -0.09(-1.52%)
Apr 23, 2019 5.697 5.736 5.697 5.736 11,343 +0.06(+0.98%)
Apr 22, 2019 5.705 5.728 5.681 5.681 30,137 -0.03(-0.56%)
Apr 18, 2019 5.728 5.752 5.697 5.712 21,931 -0.03(-0.55%)
Apr 17, 2019 5.720 5.752 5.712 5.744 66,363 +0.02(+0.42%)
Apr 16, 2019 5.728 5.736 5.720 5.720 20,429 -0.01(-0.14%)
Apr 15, 2019 5.736 5.760 5.720 5.728 47,009 -0.03(-0.48%)
Apr 12, 2019 5.760 5.768 5.752 5.756 27,476 +0.00(+0.00%)
Apr 11, 2019 5.768 5.768 5.752 5.756 18,912 -0.01(-0.21%)
Apr 10, 2019 5.768 5.768 5.752 5.768 16,263 +0.01(+0.09%)
Apr 09, 2019 5.766 5.776 5.752 5.763 11,409 -0.01(-0.23%)
Apr 08, 2019 5.760 5.776 5.728 5.776 14,035 +0.02(+0.41%)
Apr 05, 2019 5.689 5.776 5.689 5.752 22,939 +0.07(+1.26%)
Apr 04, 2019 5.697 5.720 5.673 5.681 39,387 -0.02(-0.28%)
Apr 03, 2019 5.736 5.752 5.697 5.697 17,670 -0.03(-0.55%)
Apr 02, 2019 5.681 5.752 5.681 5.728 19,198 +0.06(+0.98%)
Apr 01, 2019 5.720 5.768 5.673 5.673 49,007 -0.02(-0.42%)
Mar 29, 2019 5.776 5.776 5.697 5.697 50,920 -0.07(-1.24%)
Mar 28, 2019 5.768 5.776 5.760 5.768 21,014 +0.00(+0.00%)
Mar 27, 2019 5.776 5.800 5.748 5.768 56,344 +0.01(+0.14%)
Mar 26, 2019 5.776 5.776 5.736 5.760 60,040 -0.02(-0.27%)
Mar 25, 2019 5.800 5.800 5.752 5.776 49,677 +0.00(+0.00%)
Mar 22, 2019 5.752 5.808 5.752 5.776 29,367 +0.02(+0.41%)
Mar 21, 2019 5.760 5.855 5.689 5.752 89,800 -0.08(-1.36%)
Mar 20, 2019 5.870 5.870 5.785 5.831 186,432 +0.06(+1.07%)
Mar 19, 2019 5.847 5.885 5.770 5.770 124,282 -0.05(-0.92%)
Mar 18, 2019 5.839 5.855 5.785 5.824 120,402 +0.05(+0.93%)
Mar 15, 2019 5.801 5.808 5.755 5.770 44,064 -0.03(-0.53%)
Mar 14, 2019 5.755 5.808 5.755 5.801 90,356 +0.06(+1.07%)
Mar 13, 2019 5.739 5.824 5.693 5.739 138,254 +0.00(+0.00%)
Mar 12, 2019 5.785 5.785 5.739 5.739 50,189 -0.03(-0.53%)
Mar 11, 2019 5.808 5.808 5.747 5.770 85,337 +0.02(+0.27%)
Mar 08, 2019 5.731 5.808 5.708 5.755 69,282 +0.08(+1.35%)
Mar 07, 2019 5.662 5.685 5.647 5.678 24,876 +0.02(+0.27%)
Mar 06, 2019 5.631 5.678 5.616 5.662 29,847 +0.00(+0.00%)
Mar 05, 2019 5.654 5.693 5.631 5.662 53,925 -0.03(-0.54%)
Mar 04, 2019 5.716 5.743 5.678 5.693 29,470 +0.00(+0.00%)
Mar 01, 2019 5.755 5.862 5.693 5.693 35,355 -0.06(-1.07%)
Feb 28, 2019 5.755 5.770 5.708 5.755 47,399 -0.01(-0.13%)
Feb 27, 2019 5.831 5.870 5.762 5.762 32,661 -0.08(-1.32%)
Feb 26, 2019 5.724 5.862 5.685 5.839 96,977 +0.14(+2.43%)
Feb 25, 2019 5.785 5.785 5.593 5.701 120,759 -0.05(-0.80%)
Feb 22, 2019 5.724 5.747 5.685 5.747 341,860 +0.02(+0.27%)
Feb 21, 2019 5.685 5.768 5.685 5.731 36,738 +0.05(+0.81%)
Feb 20, 2019 5.731 5.731 5.685 5.685 74,411 -0.05(-0.81%)
Feb 19, 2019 5.762 5.770 5.708 5.731 46,261 -0.02(-0.40%)
Feb 15, 2019 5.793 5.808 5.716 5.755 42,375 -0.02(-0.27%)
Feb 14, 2019 5.747 5.824 5.708 5.770 41,740 +0.05(+0.94%)
Feb 13, 2019 5.762 5.808 5.716 5.716 23,609 -0.04(-0.67%)
Feb 12, 2019 5.801 5.801 5.755 5.755 33,018 +0.02(+0.40%)
Feb 11, 2019 5.731 5.755 5.731 5.731 12,110 +0.01(+0.13%)
Feb 08, 2019 5.755 5.762 5.693 5.724 28,076 -0.01(-0.13%)
Feb 07, 2019 5.778 5.793 5.708 5.731 46,673 -0.04(-0.67%)
Feb 06, 2019 5.762 5.792 5.739 5.770 9,015 +0.04(+0.67%)
Feb 05, 2019 5.762 5.801 5.724 5.731 37,615 -0.01(-0.13%)
Feb 04, 2019 5.808 5.808 5.731 5.739 26,770 -0.02(-0.27%)
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.