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, 2014 7.059 7.079 7.039 7.039 57,945 -0.02(-0.28%)
Apr 29, 2014 7.059 7.103 7.049 7.059 39,383 +0.01(+0.14%)
Apr 28, 2014 7.054 7.084 7.049 7.049 51,100 +0.00(+0.00%)
Apr 25, 2014 7.054 7.093 7.049 7.049 58,418 -0.02(-0.28%)
Apr 24, 2014 7.074 7.093 7.049 7.069 11,741 +0.00(+0.07%)
Apr 23, 2014 7.064 7.108 7.050 7.064 44,063 -0.02(-0.28%)
Apr 22, 2014 7.059 7.088 7.049 7.084 38,558 +0.01(+0.21%)
Apr 21, 2014 7.088 7.113 7.054 7.069 32,967 +0.01(+0.21%)
Apr 17, 2014 7.049 7.054 7.054 7.054 32,853 -0.03(-0.42%)
Apr 16, 2014 7.098 7.098 7.049 7.084 30,797 -0.00(-0.07%)
Apr 15, 2014 7.113 7.113 7.014 7.088 77,211 +0.01(+0.21%)
Apr 14, 2014 7.108 7.138 7.049 7.074 31,096 +0.02(+0.35%)
Apr 11, 2014 7.039 7.166 7.039 7.049 41,835 +0.00(+0.00%)
Apr 10, 2014 7.148 7.213 7.024 7.049 99,633 -0.10(-1.40%)
Apr 09, 2014 7.188 7.203 7.088 7.148 76,417 -0.00(-0.07%)
Apr 08, 2014 7.034 7.158 7.034 7.153 73,761 +0.07(+1.06%)
Apr 07, 2014 7.016 7.123 7.016 7.079 101,316 +0.01(+0.14%)
Apr 04, 2014 7.098 7.098 7.019 7.069 99,176 -0.01(-0.21%)
Apr 03, 2014 7.069 7.088 7.004 7.084 86,784 +0.04(+0.57%)
Apr 02, 2014 7.049 7.069 7.004 7.044 74,741 -0.00(-0.07%)
Apr 01, 2014 7.088 7.088 7.034 7.049 64,332 -0.00(-0.07%)
Mar 31, 2014 7.128 7.163 7.024 7.054 111,841 -0.03(-0.42%)
Mar 28, 2014 7.103 7.103 7.009 7.084 39,039 +0.02(+0.28%)
Mar 27, 2014 7.029 7.064 6.994 7.064 68,244 +0.01(+0.21%)
Mar 26, 2014 7.128 7.133 7.039 7.049 59,119 -0.04(-0.63%)
Mar 25, 2014 7.143 7.158 7.019 7.093 127,616 -0.01(-0.14%)
Mar 24, 2014 7.034 7.113 7.019 7.103 45,882 +0.06(+0.85%)
Mar 21, 2014 7.138 7.138 6.989 7.044 228,446 -0.08(-1.19%)
Mar 20, 2014 7.163 7.163 7.084 7.128 56,517 -0.07(-1.04%)
Mar 19, 2014 7.248 7.288 7.079 7.203 132,280 -0.19(-2.57%)
Mar 18, 2014 7.328 7.453 7.248 7.393 132,731 +0.07(+0.95%)
Mar 17, 2014 7.348 7.467 7.243 7.323 88,303 -0.01(-0.20%)
Mar 14, 2014 7.218 7.348 7.118 7.338 61,129 +0.12(+1.66%)
Mar 13, 2014 7.288 7.288 7.108 7.218 28,406 -0.04(-0.55%)
Mar 12, 2014 7.133 7.288 7.084 7.258 84,228 +0.17(+2.47%)
Mar 11, 2014 7.148 7.233 7.074 7.084 58,681 -0.05(-0.70%)
Mar 10, 2014 7.133 7.213 7.039 7.133 184,566 +0.03(+0.42%)
Mar 07, 2014 7.123 7.138 7.044 7.103 55,439 -0.01(-0.21%)
Mar 06, 2014 7.088 7.138 7.088 7.118 45,439 +0.05(+0.71%)
Mar 05, 2014 7.088 7.128 7.044 7.069 63,090 -0.05(-0.77%)
Mar 04, 2014 7.208 7.238 7.049 7.123 127,484 -0.05(-0.70%)
Mar 03, 2014 7.138 7.193 7.128 7.173 26,484 +0.00(+0.00%)
Feb 28, 2014 7.158 7.173 7.044 7.173 55,964 -0.01(-0.14%)
Feb 27, 2014 7.148 7.193 7.113 7.183 33,586 +0.02(+0.28%)
Feb 26, 2014 7.258 7.258 7.118 7.163 55,816 -0.12(-1.71%)
Feb 25, 2014 7.198 7.333 7.119 7.288 124,135 +0.05(+0.76%)
Feb 24, 2014 7.218 7.238 7.153 7.233 28,668 -0.01(-0.07%)
Feb 21, 2014 7.268 7.283 7.141 7.238 56,595 +0.01(+0.07%)
Feb 20, 2014 7.148 7.333 7.099 7.233 83,849 +0.08(+1.19%)
Feb 19, 2014 7.233 7.233 7.118 7.148 45,649 -0.07(-1.04%)
Feb 18, 2014 7.218 7.268 7.188 7.223 53,526 +0.01(+0.21%)
Feb 14, 2014 7.248 7.208 7.208 7.208 34,656 -0.03(-0.48%)
Feb 13, 2014 7.148 7.288 7.148 7.243 21,989 +0.05(+0.76%)
Feb 12, 2014 7.233 7.288 7.133 7.188 69,512 +0.00(+0.00%)
Feb 11, 2014 7.233 7.233 7.034 7.188 38,702 -0.06(-0.83%)
Feb 10, 2014 7.228 7.253 6.989 7.248 54,957 +0.14(+2.04%)
Feb 07, 2014 7.019 7.113 7.019 7.103 49,636 +0.08(+1.14%)
Feb 06, 2014 7.218 7.218 6.964 7.024 61,271 -0.09(-1.33%)
Feb 05, 2014 7.079 7.303 6.934 7.118 77,038 -0.06(-0.83%)
Feb 04, 2014 7.148 7.178 7.024 7.178 34,772 +0.02(+0.35%)
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.