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, 2020 1.893 1.893 1.855 1.883 207,785 -0.02(-1.00%)
Apr 29, 2020 1.912 1.968 1.902 1.902 109,214 +0.01(+0.50%)
Apr 28, 2020 1.959 1.959 1.864 1.893 77,719 -0.09(-4.31%)
Apr 27, 2020 1.968 1.978 1.921 1.978 49,493 +0.05(+2.45%)
Apr 24, 2020 1.940 1.978 1.902 1.931 25,042 +0.00(+0.00%)
Apr 23, 2020 1.987 1.987 1.921 1.931 48,302 -0.04(-1.92%)
Apr 22, 2020 1.950 2.025 1.931 1.968 32,253 +0.02(+0.97%)
Apr 21, 2020 1.883 1.950 1.857 1.950 26,953 +0.06(+3.00%)
Apr 20, 2020 1.912 1.943 1.893 1.893 44,068 -0.01(-0.50%)
Apr 17, 2020 2.016 2.035 1.893 1.902 61,285 -0.08(-3.83%)
Apr 16, 2020 2.082 2.082 1.912 1.978 73,052 -0.09(-4.57%)
Apr 15, 2020 2.092 2.092 1.978 2.073 50,985 +0.01(+0.46%)
Apr 14, 2020 2.054 2.350 2.006 2.063 137,601 +0.00(+0.00%)
Apr 13, 2020 1.770 2.082 1.656 2.063 260,264 +0.41(+24.57%)
Apr 09, 2020 1.637 1.874 1.552 1.656 264,055 +0.12(+8.02%)
Apr 08, 2020 1.420 1.618 1.372 1.533 79,249 +0.16(+11.72%)
Apr 07, 2020 1.486 1.486 1.334 1.372 146,971 -0.02(-1.36%)
Apr 06, 2020 1.325 1.420 1.273 1.391 80,515 +0.13(+10.53%)
Apr 03, 2020 1.448 1.448 1.211 1.259 143,175 -0.18(-12.50%)
Apr 02, 2020 1.533 1.543 1.429 1.439 126,427 -0.08(-5.00%)
Apr 01, 2020 1.590 1.599 1.467 1.514 62,903 -0.09(-5.88%)
Mar 31, 2020 1.704 1.704 1.552 1.609 249,103 -0.09(-5.56%)
Mar 30, 2020 1.704 1.798 1.656 1.704 187,109 +0.00(+0.00%)
Mar 27, 2020 1.893 1.959 1.704 1.704 241,654 -0.20(-10.45%)
Mar 26, 2020 1.448 1.987 1.420 1.902 453,779 +0.48(+34.00%)
Mar 25, 2020 1.192 1.514 1.183 1.420 252,192 +0.24(+20.00%)
Mar 24, 2020 1.174 1.323 1.067 1.183 226,248 +0.12(+11.61%)
Mar 23, 2020 1.495 1.704 0.9842 1.060 364,370 -0.38(-26.32%)
Mar 20, 2020 1.902 1.987 1.439 1.439 174,134 -0.44(-23.62%)
Mar 19, 2020 1.741 2.025 1.628 1.883 129,431 +0.29(+18.45%)
Mar 18, 2020 2.389 2.485 1.590 1.590 257,069 -0.76(-32.22%)
Mar 17, 2020 2.328 2.485 2.328 2.346 54,358 -0.04(-1.82%)
Mar 16, 2020 1.738 2.546 1.738 2.389 73,659 -0.16(-6.14%)
Mar 13, 2020 3.788 3.788 2.459 2.546 94,726 -0.13(-4.87%)
Mar 12, 2020 3.823 3.823 2.398 2.676 270,755 -1.57(-37.01%)
Mar 11, 2020 4.275 4.412 4.113 4.249 63,099 -0.18(-4.12%)
Mar 10, 2020 4.839 4.903 4.396 4.431 33,478 -0.43(-8.77%)
Mar 09, 2020 4.857 5.065 4.573 4.857 76,386 -0.30(-5.89%)
Mar 06, 2020 4.926 5.230 4.891 5.161 39,363 +0.03(+0.51%)
Mar 05, 2020 5.239 5.239 4.952 5.135 25,595 -0.07(-1.34%)
Mar 04, 2020 5.291 5.291 5.152 5.204 36,357 -0.06(-1.15%)
Mar 03, 2020 5.196 5.274 4.996 5.265 15,377 -0.02(-0.33%)
Mar 02, 2020 4.909 5.282 4.822 5.282 71,506 +0.37(+7.61%)
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%)
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.