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 (%)
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%)
Jan 04, 2016 6.310 6.535 6.263 6.525 101,913 +0.14(+2.22%)
Dec 31, 2015 6.242 6.383 6.383 6.383 187,030 +0.10(+1.59%)
Dec 30, 2015 6.478 6.514 6.268 6.284 121,629 -0.25(-3.78%)
Dec 29, 2015 6.415 6.625 6.415 6.530 125,228 +0.14(+2.22%)
Dec 28, 2015 6.661 6.661 6.347 6.389 90,634 -0.24(-3.56%)
Dec 24, 2015 6.682 6.625 6.625 6.625 56,433 -0.02(-0.24%)
Dec 23, 2015 6.667 6.834 6.572 6.640 69,540 +0.02(+0.24%)
Dec 22, 2015 6.504 6.630 6.462 6.625 66,297 +0.09(+1.45%)
Dec 21, 2015 6.278 6.541 6.247 6.530 105,871 +0.25(+4.01%)
Dec 18, 2015 6.436 6.472 6.234 6.278 149,245 -0.17(-2.60%)
Dec 17, 2015 6.604 6.604 6.394 6.446 119,059 -0.16(-2.38%)
Dec 16, 2015 6.525 6.813 6.409 6.604 141,910 +0.06(+0.96%)
Dec 15, 2015 6.661 6.698 6.446 6.541 181,032 -0.19(-2.81%)
Dec 14, 2015 6.855 6.861 6.688 6.729 150,015 -0.11(-1.61%)
Dec 11, 2015 6.855 7.149 6.819 6.840 130,105 -0.25(-3.55%)
Dec 10, 2015 7.128 7.167 7.034 7.091 52,336 -0.06(-0.88%)
Dec 09, 2015 7.212 7.228 7.149 7.154 65,399 -0.01(-0.07%)
Dec 08, 2015 7.231 7.231 7.101 7.160 87,770 -0.08(-1.06%)
Dec 07, 2015 7.139 7.257 7.057 7.236 101,591 +0.07(+0.93%)
Dec 04, 2015 7.206 7.236 7.114 7.170 61,120 +0.03(+0.43%)
Dec 03, 2015 7.170 7.201 7.037 7.139 119,835 -0.03(-0.36%)
Dec 02, 2015 7.114 7.241 7.114 7.165 100,973 +0.01(+0.14%)
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.