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 (%)
Sep 27, 2013 7.328 7.383 7.243 7.353 0 -0.02(-0.34%)
Sep 26, 2013 7.563 7.563 7.308 7.378 32,552 -0.02(-0.27%)
Sep 25, 2013 7.448 7.468 7.363 7.398 40,661 -0.07(-0.94%)
Sep 24, 2013 7.433 7.530 7.273 7.468 0 +0.09(+1.29%)
Sep 23, 2013 7.438 7.438 7.245 7.373 0 -0.11(-1.53%)
Sep 20, 2013 7.318 7.488 7.148 7.488 0 +0.16(+2.18%)
Sep 19, 2013 7.238 7.378 7.108 7.328 0 +0.14(+2.02%)
Sep 18, 2013 7.069 7.263 7.069 7.183 0 +0.12(+1.70%)
Sep 17, 2013 7.188 7.258 6.974 7.064 0 -0.14(-2.01%)
Sep 16, 2013 7.203 7.238 7.178 7.208 0 +0.00(+0.07%)
Sep 13, 2013 7.303 7.383 6.949 7.203 0 -0.08(-1.16%)
Sep 12, 2013 7.338 7.413 7.024 7.288 0 -0.05(-0.68%)
Sep 11, 2013 7.388 7.468 7.273 7.338 0 -0.06(-0.81%)
Sep 10, 2013 7.413 7.463 7.243 7.398 0 -0.19(-2.50%)
Sep 09, 2013 7.488 7.588 7.453 7.588 0 +0.05(+0.66%)
Sep 06, 2013 7.493 7.573 7.403 7.538 0 +0.01(+0.20%)
Sep 05, 2013 7.567 7.567 7.513 7.523 0 -0.02(-0.26%)
Sep 04, 2013 7.513 7.563 7.488 7.543 0 +0.03(+0.40%)
Sep 03, 2013 7.513 7.513 7.438 7.513 0 +0.01(+0.20%)
Aug 30, 2013 7.513 7.563 7.415 7.498 0 -0.04(-0.53%)
Aug 29, 2013 7.557 7.558 7.468 7.538 0 +0.07(+0.94%)
Aug 28, 2013 7.488 7.558 7.388 7.468 0 -0.01(-0.20%)
Aug 27, 2013 7.508 7.583 7.468 7.483 59,023 -0.07(-0.93%)
Aug 26, 2013 7.538 7.573 7.388 7.553 0 +0.01(+0.20%)
Aug 23, 2013 7.458 7.578 7.403 7.538 0 +0.02(+0.33%)
Aug 22, 2013 7.363 7.528 7.363 7.513 56,040 +0.17(+2.31%)
Aug 21, 2013 7.438 7.438 7.338 7.343 0 -0.07(-1.01%)
Aug 20, 2013 7.458 7.458 7.283 7.418 0 -0.01(-0.20%)
Aug 19, 2013 7.423 7.498 7.403 7.433 26,318 +0.07(+0.95%)
Aug 16, 2013 7.393 7.438 7.333 7.363 0 -0.02(-0.34%)
Aug 15, 2013 7.488 7.513 7.378 7.388 20,182 -0.06(-0.87%)
Aug 14, 2013 7.483 7.483 7.413 7.453 30,018 -0.03(-0.40%)
Aug 13, 2013 7.408 7.563 7.338 7.483 82,906 +0.09(+1.28%)
Aug 12, 2013 7.458 7.478 7.323 7.388 59,414 -0.05(-0.74%)
Aug 09, 2013 7.433 7.488 7.413 7.443 23,157 -0.01(-0.20%)
Aug 08, 2013 7.468 7.568 7.418 7.458 29,333 -0.03(-0.40%)
Aug 07, 2013 7.568 7.568 7.403 7.488 8,313 +0.00(+0.00%)
Aug 06, 2013 7.513 7.563 7.403 7.488 27,316 -0.05(-0.66%)
Aug 05, 2013 7.543 7.563 7.468 7.538 23,071 -0.02(-0.33%)
Aug 02, 2013 7.533 7.563 7.363 7.563 38,632 +0.01(+0.13%)
Aug 01, 2013 7.438 7.553 7.438 7.553 15,905 +0.11(+1.54%)
Jul 31, 2013 7.563 7.563 7.378 7.438 0 -0.12(-1.65%)
Jul 30, 2013 7.363 7.578 7.363 7.563 0 +0.07(+1.00%)
Jul 29, 2013 7.528 7.533 7.483 7.488 0 -0.02(-0.27%)
Jul 26, 2013 7.493 7.533 7.368 7.508 0 -0.02(-0.33%)
Jul 25, 2013 7.483 7.558 7.448 7.533 0 +0.03(+0.47%)
Jul 24, 2013 7.443 7.583 7.413 7.498 0 -0.03(-0.46%)
Jul 23, 2013 7.428 7.563 7.428 7.533 0 +0.10(+1.41%)
Jul 22, 2013 7.578 7.578 7.388 7.428 0 -0.09(-1.26%)
Jul 19, 2013 7.478 7.583 7.438 7.523 0 +0.02(+0.33%)
Jul 18, 2013 7.463 7.528 7.413 7.498 0 +0.05(+0.74%)
Jul 17, 2013 7.483 7.488 7.408 7.443 8,547 +0.01(+0.13%)
Jul 16, 2013 7.423 7.521 7.368 7.433 0 -0.02(-0.33%)
Jul 15, 2013 7.563 7.588 7.388 7.458 0 +0.05(+0.67%)
Jul 12, 2013 7.668 7.777 7.368 7.408 0 -0.27(-3.51%)
Jul 11, 2013 7.638 7.688 7.588 7.678 0 +0.03(+0.39%)
Jul 10, 2013 7.543 7.673 7.523 7.648 0 +0.12(+1.66%)
Jul 09, 2013 7.528 7.598 7.488 7.523 0 -0.01(-0.07%)
Jul 08, 2013 7.453 7.702 7.363 7.528 0 +0.04(+0.60%)
Jul 05, 2013 7.712 7.712 7.403 7.483 0 -0.12(-1.64%)
Jul 03, 2013 7.717 7.732 7.513 7.608 0 -0.07(-0.97%)
Jul 02, 2013 7.643 7.727 7.458 7.683 0 +0.02(+0.26%)
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.