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 29, 2016 10.50 10.60 10.40 10.50 84,704 -0.10(-0.94%)
Apr 28, 2016 10.56 10.58 10.45 10.60 26,110 -0.05(-0.47%)
Apr 27, 2016 10.52 10.67 10.46 10.65 42,047 +0.01(+0.09%)
Apr 26, 2016 10.50 10.65 10.41 10.64 32,192 +0.11(+1.04%)
Apr 25, 2016 10.57 10.67 10.51 10.53 30,450 -0.11(-1.03%)
Apr 22, 2016 10.67 10.72 10.56 10.64 38,496 -0.03(-0.28%)
Apr 21, 2016 10.58 10.73 10.58 10.67 20,373 +0.10(+0.95%)
Apr 20, 2016 10.59 10.73 10.56 10.57 53,370 +0.05(+0.48%)
Apr 19, 2016 10.50 10.63 10.48 10.52 58,434 +0.02(+0.19%)
Apr 18, 2016 10.52 10.62 10.50 10.50 24,448 -0.07(-0.66%)
Apr 15, 2016 10.54 10.67 10.45 10.57 24,324 -0.02(-0.19%)
Apr 14, 2016 10.55 10.75 10.55 10.59 22,893 -0.02(-0.19%)
Apr 13, 2016 10.58 10.74 10.49 10.61 19,973 +0.02(+0.19%)
Apr 12, 2016 10.48 10.71 10.48 10.59 24,186 +0.06(+0.57%)
Apr 11, 2016 10.50 10.55 10.46 10.53 18,888 +0.03(+0.29%)
Apr 08, 2016 10.58 10.60 10.41 10.50 35,294 -0.05(-0.47%)
Apr 07, 2016 10.58 10.65 10.48 10.55 14,770 -0.06(-0.57%)
Apr 06, 2016 10.46 10.68 10.43 10.61 20,912 +0.13(+1.24%)
Apr 05, 2016 10.52 10.62 10.12 10.48 33,785 -0.08(-0.76%)
Apr 04, 2016 10.73 10.73 10.52 10.56 21,853 -0.16(-1.49%)
Apr 01, 2016 10.61 10.75 10.54 10.72 18,719 -0.01(-0.09%)
Mar 31, 2016 10.64 10.74 10.52 10.73 49,385 +0.01(+0.09%)
Mar 30, 2016 10.88 10.88 10.43 10.72 36,308 -0.09(-0.83%)
Mar 29, 2016 10.71 10.87 10.43 10.81 35,063 -0.03(-0.28%)
Mar 28, 2016 10.94 10.94 10.49 10.84 35,138 +0.00(+0.00%)
Mar 24, 2016 10.57 10.84 10.84 10.84 13,400 +0.26(+2.46%)
Mar 23, 2016 10.62 10.94 10.54 10.58 20,506 -0.25(-2.31%)
Mar 22, 2016 10.36 10.93 10.19 10.83 42,932 +0.51(+4.89%)
Mar 21, 2016 10.43 10.49 10.20 10.32 38,229 -0.07(-0.63%)
Mar 18, 2016 10.39 10.49 10.17 10.39 96,772 -0.03(-0.29%)
Mar 17, 2016 10.19 10.45 10.19 10.42 40,974 +0.10(+0.97%)
Mar 16, 2016 10.09 10.32 10.09 10.32 32,116 +0.10(+0.98%)
Mar 15, 2016 10.15 10.23 10.11 10.22 40,967 -0.03(-0.29%)
Mar 14, 2016 10.32 10.34 10.16 10.25 21,820 -0.11(-1.06%)
Mar 11, 2016 10.23 10.42 10.15 10.36 38,520 +0.21(+2.07%)
Mar 10, 2016 9.950 10.41 9.950 10.15 94,972 +0.25(+2.53%)
Mar 09, 2016 10.04 10.28 9.790 9.900 180,477 -0.05(-0.50%)
Mar 08, 2016 10.21 10.21 9.910 9.950 66,087 -0.17(-1.68%)
Mar 07, 2016 10.60 10.83 9.990 10.12 118,781 -0.69(-6.38%)
Mar 04, 2016 11.02 11.12 10.75 10.81 142,347 -0.56(-4.93%)
Mar 03, 2016 11.90 11.90 11.15 11.37 126,008 -0.85(-6.96%)
Mar 02, 2016 12.02 12.32 11.73 12.22 31,923 +0.12(+0.99%)
Mar 01, 2016 12.08 12.60 11.86 12.10 45,345 -0.02(-0.17%)
Feb 29, 2016 11.58 12.16 11.44 12.12 36,018 +0.59(+5.12%)
Feb 26, 2016 11.38 11.72 11.38 11.53 25,162 +0.15(+1.32%)
Feb 25, 2016 11.12 11.51 11.12 11.38 27,193 +0.19(+1.70%)
Feb 24, 2016 10.88 11.26 10.88 11.19 32,717 +0.18(+1.63%)
Feb 23, 2016 11.22 11.22 10.20 11.01 47,241 -0.17(-1.52%)
Feb 22, 2016 11.19 11.43 11.11 11.18 23,455 -0.03(-0.27%)
Feb 19, 2016 10.96 11.25 10.96 11.21 19,517 +0.17(+1.54%)
Feb 18, 2016 11.04 11.22 11.00 11.04 29,645 +0.11(+1.01%)
Feb 17, 2016 10.69 10.99 10.69 10.93 33,549 +0.20(+1.86%)
Feb 16, 2016 10.79 11.17 10.51 10.73 46,536 +0.04(+0.37%)
Feb 12, 2016 10.47 10.69 10.69 10.69 35,300 +0.31(+2.99%)
Feb 11, 2016 10.63 11.22 10.38 10.38 32,486 -0.48(-4.42%)
Feb 10, 2016 11.02 11.38 10.86 10.86 29,777 -0.12(-1.09%)
Feb 09, 2016 11.08 11.20 10.98 10.98 26,853 -0.23(-2.05%)
Feb 08, 2016 11.11 11.24 11.00 11.21 15,096 +0.07(+0.63%)
Feb 05, 2016 11.24 11.24 11.07 11.14 24,459 -0.02(-0.18%)
Feb 04, 2016 11.39 11.46 11.12 11.16 47,486 -0.27(-2.36%)
Feb 03, 2016 11.51 11.63 11.27 11.43 24,389 -0.09(-0.78%)
Feb 02, 2016 11.68 11.84 11.52 11.52 22,680 -0.19(-1.62%)
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.