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 (%)
Jan 30, 2015 7.123 7.133 7.039 7.079 42,334 -0.03(-0.49%)
Jan 29, 2015 7.128 7.133 7.069 7.113 30,381 +0.02(+0.35%)
Jan 28, 2015 7.108 7.153 6.994 7.088 82,265 +0.00(+0.00%)
Jan 27, 2015 7.039 7.108 6.999 7.088 53,017 +0.03(+0.42%)
Jan 26, 2015 7.054 7.064 7.014 7.059 97,409 +0.03(+0.43%)
Jan 23, 2015 7.029 7.031 6.994 7.029 30,669 +0.00(+0.00%)
Jan 22, 2015 7.064 7.064 7.014 7.029 59,806 -0.03(-0.42%)
Jan 21, 2015 7.069 7.128 6.914 7.059 61,603 +0.03(+0.50%)
Jan 20, 2015 7.098 7.301 6.994 7.024 64,392 -0.04(-0.57%)
Jan 16, 2015 7.168 7.233 7.004 7.064 99,024 -0.04(-0.56%)
Jan 15, 2015 7.238 7.238 7.103 7.103 39,045 -0.14(-2.00%)
Jan 14, 2015 7.313 7.323 7.218 7.248 42,733 -0.08(-1.16%)
Jan 13, 2015 7.348 7.363 7.278 7.333 21,262 -0.01(-0.20%)
Jan 12, 2015 7.318 7.368 7.268 7.348 67,042 +0.03(+0.41%)
Jan 09, 2015 7.298 7.318 7.238 7.318 50,357 -0.02(-0.27%)
Jan 08, 2015 7.338 7.338 7.298 7.338 43,897 +0.04(+0.62%)
Jan 07, 2015 7.338 7.338 7.238 7.293 46,717 -0.02(-0.34%)
Jan 06, 2015 7.328 7.338 7.288 7.318 42,783 +0.02(+0.27%)
Jan 05, 2015 7.178 7.388 7.178 7.298 76,774 +0.06(+0.90%)
Jan 02, 2015 7.268 7.268 7.153 7.233 70,436 +0.02(+0.35%)
Dec 31, 2014 7.183 7.208 7.208 7.208 148,841 +0.04(+0.63%)
Dec 30, 2014 7.218 7.263 7.123 7.163 48,905 -0.03(-0.42%)
Dec 29, 2014 7.288 7.298 7.138 7.193 95,023 -0.04(-0.52%)
Dec 26, 2014 7.243 7.338 7.163 7.231 54,404 -0.05(-0.65%)
Dec 24, 2014 7.243 7.278 7.278 7.278 56,691 +0.06(+0.90%)
Dec 23, 2014 7.258 7.258 7.158 7.213 58,064 +0.02(+0.35%)
Dec 22, 2014 7.268 7.278 7.138 7.188 36,334 -0.06(-0.83%)
Dec 19, 2014 7.353 7.363 7.173 7.248 79,516 -0.07(-1.02%)
Dec 18, 2014 7.168 7.328 7.098 7.323 122,997 +0.23(+3.24%)
Dec 17, 2014 7.173 7.238 7.088 7.093 104,333 +0.00(+0.07%)
Dec 16, 2014 7.278 7.313 7.088 7.088 63,434 -0.17(-2.41%)
Dec 15, 2014 7.263 7.398 7.223 7.263 81,974 +0.02(+0.34%)
Dec 12, 2014 7.228 7.278 7.204 7.238 93,154 +0.02(+0.28%)
Dec 11, 2014 7.323 7.361 7.183 7.218 64,476 -0.09(-1.30%)
Dec 10, 2014 7.303 7.378 7.263 7.313 177,156 +0.01(+0.14%)
Dec 09, 2014 7.353 7.403 7.268 7.303 98,361 +0.01(+0.21%)
Dec 08, 2014 7.463 7.488 7.273 7.288 72,741 -0.15(-2.01%)
Dec 05, 2014 7.468 7.518 7.438 7.438 25,423 -0.00(-0.07%)
Dec 04, 2014 7.473 7.513 7.408 7.443 44,596 +0.00(+0.00%)
Dec 03, 2014 7.438 7.528 7.378 7.443 100,667 +0.00(+0.07%)
Dec 02, 2014 7.413 7.438 7.353 7.438 60,083 +0.06(+0.81%)
Dec 01, 2014 7.533 7.533 7.303 7.378 103,515 -0.16(-2.12%)
Nov 28, 2014 7.538 7.538 7.478 7.538 26,418 +0.01(+0.20%)
Nov 26, 2014 7.538 7.523 7.523 7.523 42,669 -0.01(-0.07%)
Nov 25, 2014 7.468 7.528 7.443 7.528 54,143 +0.09(+1.28%)
Nov 24, 2014 7.433 7.480 7.368 7.433 53,013 -0.02(-0.33%)
Nov 21, 2014 7.538 7.538 7.393 7.458 72,319 -0.03(-0.47%)
Nov 20, 2014 7.463 7.538 7.458 7.493 57,096 +0.04(+0.54%)
Nov 19, 2014 7.488 7.538 7.453 7.453 87,020 -0.02(-0.33%)
Nov 18, 2014 7.478 7.538 7.413 7.478 36,881 +0.01(+0.13%)
Nov 17, 2014 7.533 7.548 7.428 7.468 47,965 -0.04(-0.60%)
Nov 14, 2014 7.558 7.558 7.463 7.513 56,579 -0.03(-0.46%)
Nov 13, 2014 7.538 7.563 7.463 7.548 56,673 +0.03(+0.47%)
Nov 12, 2014 7.543 7.583 7.475 7.513 41,959 -0.01(-0.13%)
Nov 11, 2014 7.463 7.553 7.463 7.523 84,558 -0.01(-0.20%)
Nov 10, 2014 7.538 7.593 7.463 7.538 148,811 +0.02(+0.33%)
Nov 07, 2014 7.438 7.513 7.438 7.513 51,884 +0.05(+0.67%)
Nov 06, 2014 7.403 7.463 7.263 7.463 108,966 +0.10(+1.36%)
Nov 05, 2014 7.428 7.428 7.358 7.363 40,886 -0.01(-0.20%)
Nov 04, 2014 7.378 7.418 7.328 7.378 47,226 -0.04(-0.61%)
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.