Skip to main content
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, 2020 1.704 1.704 1.552 1.609 249,103 -0.09(-5.56%)
Mar 30, 2020 1.704 1.798 1.656 1.704 187,109 +0.00(+0.00%)
Mar 27, 2020 1.893 1.959 1.704 1.704 241,654 -0.20(-10.45%)
Mar 26, 2020 1.448 1.987 1.420 1.902 453,779 +0.48(+34.00%)
Mar 25, 2020 1.192 1.514 1.183 1.420 252,192 +0.24(+20.00%)
Mar 24, 2020 1.174 1.323 1.067 1.183 226,248 +0.12(+11.61%)
Mar 23, 2020 1.495 1.704 0.9842 1.060 364,370 -0.38(-26.32%)
Mar 20, 2020 1.902 1.987 1.439 1.439 174,134 -0.44(-23.62%)
Mar 19, 2020 1.741 2.025 1.628 1.883 129,431 +0.29(+18.45%)
Mar 18, 2020 2.389 2.485 1.590 1.590 257,069 -0.76(-32.22%)
Mar 17, 2020 2.328 2.485 2.328 2.346 54,358 -0.04(-1.82%)
Mar 16, 2020 1.738 2.546 1.738 2.389 73,659 -0.16(-6.14%)
Mar 13, 2020 3.788 3.788 2.459 2.546 94,726 -0.13(-4.87%)
Mar 12, 2020 3.823 3.823 2.398 2.676 270,755 -1.57(-37.01%)
Mar 11, 2020 4.275 4.412 4.113 4.249 63,099 -0.18(-4.12%)
Mar 10, 2020 4.839 4.903 4.396 4.431 33,478 -0.43(-8.77%)
Mar 09, 2020 4.857 5.065 4.573 4.857 76,386 -0.30(-5.89%)
Mar 06, 2020 4.926 5.230 4.891 5.161 39,363 +0.03(+0.51%)
Mar 05, 2020 5.239 5.239 4.952 5.135 25,595 -0.07(-1.34%)
Mar 04, 2020 5.291 5.291 5.152 5.204 36,357 -0.06(-1.15%)
Mar 03, 2020 5.196 5.274 4.996 5.265 15,377 -0.02(-0.33%)
Mar 02, 2020 4.909 5.282 4.822 5.282 71,506 +0.37(+7.61%)
Feb 28, 2020 5.004 5.071 4.891 4.909 132,018 -0.24(-4.72%)
Feb 27, 2020 5.222 5.222 5.057 5.152 49,820 -0.11(-2.15%)
Feb 26, 2020 5.282 5.300 5.230 5.265 34,139 -0.04(-0.82%)
Feb 25, 2020 5.300 5.335 5.256 5.308 18,395 -0.01(-0.16%)
Feb 24, 2020 5.343 5.361 5.314 5.317 28,150 -0.03(-0.49%)
Feb 21, 2020 5.413 5.413 5.343 5.343 11,970 -0.06(-1.13%)
Feb 20, 2020 5.395 5.404 5.387 5.404 51,886 -0.01(-0.16%)
Feb 19, 2020 5.387 5.416 5.378 5.413 121,895 +0.03(+0.48%)
Feb 18, 2020 5.343 5.387 5.325 5.387 25,091 +0.02(+0.32%)
Feb 14, 2020 5.317 5.369 5.291 5.369 28,429 +0.01(+0.16%)
Feb 13, 2020 5.300 5.378 5.300 5.361 24,641 +0.01(+0.16%)
Feb 12, 2020 5.361 5.387 5.265 5.352 34,268 -0.03(-0.65%)
Feb 11, 2020 5.369 5.395 5.335 5.387 81,289 +0.00(+0.00%)
Feb 10, 2020 5.352 5.395 5.343 5.387 18,467 +0.02(+0.32%)
Feb 07, 2020 5.439 5.439 5.342 5.369 19,451 -0.05(-0.96%)
Feb 06, 2020 5.352 5.421 5.352 5.421 9,342 -0.01(-0.16%)
Feb 05, 2020 5.465 5.465 5.387 5.430 41,834 -0.03(-0.64%)
Feb 04, 2020 5.395 5.465 5.385 5.465 32,356 +0.07(+1.29%)
Feb 03, 2020 5.474 5.517 5.378 5.395 57,234 -0.08(-1.43%)
Jan 31, 2020 5.395 5.474 5.352 5.474 31,421 +0.07(+1.29%)
Jan 30, 2020 5.317 5.430 5.317 5.404 79,796 +0.08(+1.47%)
Jan 29, 2020 5.343 5.343 5.239 5.326 49,929 -0.03(-0.65%)
Jan 28, 2020 5.274 5.387 5.222 5.361 60,022 +0.07(+1.31%)
Jan 27, 2020 5.335 5.349 5.239 5.291 47,014 -0.08(-1.46%)
Jan 24, 2020 5.395 5.395 5.343 5.369 35,910 -0.03(-0.48%)
Jan 23, 2020 5.474 5.511 5.369 5.395 81,168 -0.08(-1.43%)
Jan 22, 2020 5.482 5.560 5.474 5.474 72,478 -0.02(-0.32%)
Jan 21, 2020 5.430 5.560 5.430 5.491 158,534 +0.23(+4.29%)
Jan 17, 2020 5.343 5.387 5.239 5.265 41,665 -0.12(-2.26%)
Jan 16, 2020 5.256 5.421 5.213 5.387 68,075 +0.17(+3.16%)
Jan 15, 2020 5.213 5.248 5.184 5.222 49,978 +0.00(+0.00%)
Jan 14, 2020 5.091 5.222 5.091 5.222 62,955 +0.12(+2.38%)
Jan 13, 2020 5.100 5.117 5.039 5.100 44,692 -0.03(-0.51%)
Jan 10, 2020 5.091 5.126 5.065 5.126 21,408 +0.03(+0.68%)
Jan 09, 2020 5.091 5.100 5.022 5.091 27,249 +0.03(+0.51%)
Jan 08, 2020 5.074 5.126 5.013 5.065 29,603 -0.02(-0.34%)
Jan 07, 2020 5.091 5.091 5.048 5.083 21,135 +0.02(+0.34%)
Jan 06, 2020 4.996 5.074 4.996 5.065 37,512 +0.06(+1.22%)
Jan 03, 2020 4.961 5.022 4.961 5.004 26,472 -0.01(-0.17%)
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.