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 (%)
Jul 29, 2016 5.894 5.905 5.799 5.844 113,663 -0.07(-1.14%)
Jul 28, 2016 5.945 5.961 5.877 5.911 88,982 -0.04(-0.75%)
Jul 27, 2016 5.984 5.984 5.928 5.956 55,623 +0.01(+0.09%)
Jul 26, 2016 5.950 6.001 5.922 5.950 108,820 -0.03(-0.56%)
Jul 25, 2016 5.928 6.040 5.922 5.984 82,167 +0.04(+0.75%)
Jul 22, 2016 5.928 5.967 5.928 5.939 81,168 +0.00(+0.00%)
Jul 21, 2016 5.933 5.989 5.911 5.939 107,351 +0.00(+0.00%)
Jul 20, 2016 5.939 5.956 5.905 5.939 72,197 +0.00(+0.00%)
Jul 19, 2016 5.922 5.950 5.917 5.939 42,161 -0.01(-0.19%)
Jul 18, 2016 5.922 6.011 5.891 5.950 112,687 +0.06(+0.95%)
Jul 15, 2016 5.917 5.961 5.872 5.894 91,769 +0.02(+0.29%)
Jul 14, 2016 5.933 5.933 5.841 5.877 65,220 -0.01(-0.10%)
Jul 13, 2016 5.866 5.911 5.866 5.883 102,311 +0.00(+0.00%)
Jul 12, 2016 5.883 5.917 5.844 5.883 77,915 +0.00(+0.00%)
Jul 11, 2016 5.928 5.928 5.833 5.883 89,501 +0.01(+0.19%)
Jul 08, 2016 5.838 5.933 5.816 5.872 124,319 +0.03(+0.58%)
Jul 07, 2016 5.710 5.838 5.710 5.838 147,601 +0.08(+1.36%)
Jul 05, 2016 5.710 5.760 5.676 5.760 108,830 +0.08(+1.38%)
Jul 01, 2016 5.603 5.682 5.682 5.682 76,104 +0.03(+0.59%)
Jun 30, 2016 5.598 5.654 5.553 5.648 85,833 +0.07(+1.20%)
Jun 29, 2016 5.547 5.598 5.497 5.581 57,278 +0.08(+1.53%)
Jun 28, 2016 5.474 5.536 5.450 5.497 53,580 +0.08(+1.55%)
Jun 27, 2016 5.486 5.517 5.390 5.413 84,155 -0.10(-1.83%)
Jun 24, 2016 5.262 5.598 5.200 5.514 66,718 -0.07(-1.30%)
Jun 23, 2016 5.570 5.586 5.502 5.586 41,314 +0.07(+1.32%)
Jun 22, 2016 5.542 5.586 5.508 5.514 60,043 -0.05(-0.91%)
Jun 21, 2016 5.570 5.598 5.514 5.564 98,303 +0.03(+0.51%)
Jun 20, 2016 5.553 5.603 5.514 5.536 48,670 -0.02(-0.40%)
Jun 17, 2016 5.547 5.598 5.514 5.558 27,836 -0.03(-0.60%)
Jun 16, 2016 5.497 5.598 5.446 5.592 86,724 +0.07(+1.32%)
Jun 15, 2016 5.514 5.614 5.463 5.519 157,139 -0.01(-0.10%)
Jun 14, 2016 5.519 5.599 5.458 5.525 148,756 -0.03(-0.50%)
Jun 13, 2016 5.614 5.620 5.514 5.553 126,307 -0.04(-0.80%)
Jun 10, 2016 5.715 5.731 5.519 5.598 180,004 -0.11(-1.96%)
Jun 09, 2016 5.682 5.721 5.547 5.710 191,886 +0.02(+0.39%)
Jun 08, 2016 5.609 5.738 5.598 5.687 170,466 -0.02(-0.29%)
Jun 07, 2016 5.650 5.704 5.563 5.704 355,020 +0.07(+1.25%)
Jun 06, 2016 5.601 5.671 5.525 5.634 587,925 +0.04(+0.77%)
Jun 03, 2016 5.655 5.655 5.509 5.590 285,388 -0.08(-1.34%)
Jun 02, 2016 5.607 5.671 5.607 5.666 67,845 +0.04(+0.77%)
Jun 01, 2016 5.569 5.634 5.569 5.623 38,734 +0.06(+1.07%)
May 31, 2016 5.579 5.596 5.525 5.563 45,558 +0.02(+0.39%)
May 27, 2016 5.542 5.542 5.542 5.542 61,348 +0.02(+0.39%)
May 26, 2016 5.628 5.628 5.482 5.520 65,073 -0.13(-2.30%)
May 25, 2016 5.569 5.703 5.552 5.650 84,357 +0.10(+1.75%)
May 24, 2016 5.536 5.601 5.536 5.552 50,922 +0.01(+0.10%)
May 23, 2016 5.358 5.585 5.358 5.547 109,523 +0.17(+3.12%)
May 20, 2016 5.325 5.406 5.303 5.379 78,315 +0.04(+0.71%)
May 19, 2016 5.498 5.498 5.309 5.341 245,685 -0.16(-2.90%)
May 18, 2016 5.498 5.536 5.493 5.501 43,470 +0.00(+0.05%)
May 17, 2016 5.542 5.592 5.493 5.498 45,495 -0.08(-1.36%)
May 16, 2016 5.563 5.631 5.531 5.574 35,862 +0.01(+0.10%)
May 13, 2016 5.685 5.688 5.558 5.569 35,565 -0.04(-0.77%)
May 12, 2016 5.558 5.650 5.558 5.612 49,302 +0.05(+0.97%)
May 11, 2016 5.477 5.639 5.477 5.558 92,689 +0.05(+0.88%)
May 10, 2016 5.693 5.693 5.466 5.509 81,094 -0.08(-1.36%)
May 09, 2016 5.552 5.601 5.493 5.585 68,717 +0.06(+1.08%)
May 06, 2016 5.531 5.650 5.504 5.525 54,106 -0.02(-0.29%)
May 05, 2016 5.607 5.698 5.542 5.542 88,099 -0.09(-1.63%)
May 04, 2016 5.574 5.634 5.547 5.634 97,712 +0.03(+0.48%)
May 03, 2016 5.607 5.661 5.558 5.607 73,838 -0.05(-0.96%)
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.