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 (%)
Mar 31, 2016 5.758 5.812 5.693 5.807 91,255 +0.01(+0.09%)
Mar 30, 2016 5.888 5.888 5.644 5.801 67,091 -0.05(-0.83%)
Mar 29, 2016 5.796 5.883 5.644 5.850 64,790 -0.02(-0.28%)
Mar 28, 2016 5.920 5.920 5.677 5.866 64,929 +0.00(+0.00%)
Mar 24, 2016 5.720 5.866 5.866 5.866 24,761 +0.14(+2.46%)
Mar 23, 2016 5.749 5.920 5.704 5.726 37,891 -0.14(-2.31%)
Mar 22, 2016 5.607 5.915 5.515 5.861 79,331 +0.27(+4.89%)
Mar 21, 2016 5.644 5.677 5.520 5.588 70,641 -0.04(-0.63%)
Mar 18, 2016 5.623 5.677 5.504 5.623 178,819 -0.02(-0.29%)
Mar 17, 2016 5.515 5.655 5.515 5.639 75,713 +0.05(+0.97%)
Mar 16, 2016 5.460 5.585 5.460 5.585 59,345 +0.05(+0.98%)
Mar 15, 2016 5.493 5.536 5.471 5.531 75,700 -0.02(-0.29%)
Mar 14, 2016 5.585 5.596 5.498 5.547 40,319 -0.06(-1.06%)
Mar 11, 2016 5.536 5.637 5.493 5.607 71,178 +0.11(+2.07%)
Mar 10, 2016 5.385 5.634 5.385 5.493 175,493 +0.14(+2.53%)
Mar 09, 2016 5.433 5.561 5.298 5.358 333,493 -0.03(-0.50%)
Mar 08, 2016 5.525 5.525 5.363 5.385 122,118 -0.09(-1.68%)
Mar 07, 2016 5.736 5.861 5.406 5.477 219,488 -0.37(-6.38%)
Mar 04, 2016 5.964 6.018 5.818 5.850 263,035 -0.11(-1.91%)
Mar 03, 2016 6.242 6.242 5.848 5.964 240,238 -0.45(-6.96%)
Mar 02, 2016 6.305 6.462 6.155 6.410 60,862 +0.06(+0.99%)
Mar 01, 2016 6.336 6.609 6.221 6.347 86,451 -0.01(-0.17%)
Feb 29, 2016 6.074 6.378 6.000 6.357 68,669 +0.31(+5.12%)
Feb 26, 2016 5.969 6.147 5.969 6.048 47,972 +0.08(+1.32%)
Feb 25, 2016 5.833 6.037 5.833 5.969 51,844 +0.10(+1.70%)
Feb 24, 2016 5.707 5.906 5.707 5.869 62,376 +0.09(+1.63%)
Feb 23, 2016 5.885 5.885 5.350 5.775 90,066 -0.09(-1.52%)
Feb 22, 2016 5.869 5.995 5.827 5.864 44,717 -0.02(-0.27%)
Feb 19, 2016 5.749 5.901 5.749 5.880 37,209 +0.09(+1.54%)
Feb 18, 2016 5.789 5.885 5.770 5.791 56,519 +0.06(+1.01%)
Feb 17, 2016 5.607 5.764 5.607 5.733 63,962 +0.10(+1.86%)
Feb 16, 2016 5.659 5.859 5.513 5.628 88,722 +0.02(+0.37%)
Feb 12, 2016 5.492 5.607 5.607 5.607 67,300 +0.16(+2.99%)
Feb 11, 2016 5.576 5.885 5.444 5.444 61,935 -0.25(-4.42%)
Feb 10, 2016 5.780 5.969 5.696 5.696 56,770 -0.06(-1.09%)
Feb 09, 2016 5.812 5.875 5.759 5.759 51,196 -0.12(-2.05%)
Feb 08, 2016 5.827 5.896 5.770 5.880 28,781 +0.04(+0.63%)
Feb 05, 2016 5.898 5.898 5.806 5.843 46,631 -0.01(-0.18%)
Feb 04, 2016 5.974 6.011 5.833 5.854 90,533 -0.14(-2.36%)
Feb 03, 2016 6.037 6.099 5.911 5.995 46,498 -0.05(-0.78%)
Feb 02, 2016 6.126 6.208 6.042 6.042 43,240 -0.10(-1.62%)
Feb 01, 2016 6.111 6.179 6.037 6.142 66,661 +0.03(+0.43%)
Jan 29, 2016 6.200 6.362 6.079 6.116 93,574 -0.09(-1.44%)
Jan 28, 2016 6.142 6.268 6.105 6.205 56,595 +0.15(+2.42%)
Jan 27, 2016 6.158 6.158 6.084 6.058 73,104 -0.02(-0.35%)
Jan 26, 2016 6.016 6.168 5.990 6.079 70,534 +0.04(+0.61%)
Jan 25, 2016 6.132 6.174 6.048 6.042 68,703 -0.12(-1.87%)
Jan 22, 2016 5.880 6.189 5.812 6.158 98,497 +0.27(+4.54%)
Jan 21, 2016 5.560 5.964 5.560 5.890 86,663 +0.32(+5.74%)
Jan 20, 2016 5.602 5.602 5.324 5.570 140,656 -0.18(-3.10%)
Jan 19, 2016 5.917 6.058 5.694 5.749 84,030 -0.13(-2.14%)
Jan 15, 2016 6.016 5.875 5.875 5.875 97,995 -0.22(-3.53%)
Jan 14, 2016 5.901 6.126 5.539 6.090 121,036 +0.16(+2.74%)
Jan 13, 2016 6.184 6.677 5.922 5.927 123,909 -0.25(-4.07%)
Jan 12, 2016 6.331 6.420 6.116 6.179 148,501 -0.15(-2.32%)
Jan 11, 2016 6.394 6.441 6.325 6.326 77,878 -0.07(-1.03%)
Jan 08, 2016 6.530 6.556 6.389 6.391 53,340 -0.13(-2.05%)
Jan 07, 2016 6.488 6.572 6.483 6.525 56,017 -0.08(-1.27%)
Jan 06, 2016 6.457 6.627 6.457 6.609 55,823 +0.06(+0.96%)
Jan 05, 2016 6.499 6.566 6.272 6.546 34,956 +0.02(+0.32%)
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.