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 (%)
May 31, 2016 10.31 10.34 10.21 10.28 24,655 +0.04(+0.39%)
May 27, 2016 10.24 10.24 10.24 10.24 33,200 +0.04(+0.39%)
May 26, 2016 10.40 10.40 10.13 10.20 35,216 -0.24(-2.30%)
May 25, 2016 10.29 10.54 10.26 10.44 45,652 +0.18(+1.75%)
May 24, 2016 10.23 10.35 10.23 10.26 27,558 +0.01(+0.10%)
May 23, 2016 9.900 10.32 9.900 10.25 59,271 +0.31(+3.12%)
May 20, 2016 9.840 9.990 9.800 9.940 42,382 +0.07(+0.71%)
May 19, 2016 10.16 10.16 9.810 9.870 132,958 -0.29(-2.90%)
May 18, 2016 10.16 10.23 10.15 10.16 23,525 +0.00(+0.05%)
May 17, 2016 10.24 10.33 10.15 10.16 24,621 -0.14(-1.36%)
May 16, 2016 10.28 10.40 10.22 10.30 19,408 +0.01(+0.10%)
May 13, 2016 10.51 10.51 10.27 10.29 19,247 -0.08(-0.77%)
May 12, 2016 10.27 10.44 10.27 10.37 26,681 +0.10(+0.97%)
May 11, 2016 10.12 10.42 10.12 10.27 50,161 +0.09(+0.88%)
May 10, 2016 10.52 10.52 10.10 10.18 43,886 -0.14(-1.36%)
May 09, 2016 10.26 10.35 10.15 10.32 37,188 +0.11(+1.08%)
May 06, 2016 10.22 10.44 10.17 10.21 29,281 -0.03(-0.29%)
May 05, 2016 10.36 10.53 10.24 10.24 47,677 -0.17(-1.63%)
May 04, 2016 10.30 10.41 10.25 10.41 52,879 +0.05(+0.48%)
May 03, 2016 10.36 10.46 10.27 10.36 39,959 -0.10(-0.96%)
May 02, 2016 10.46 10.49 10.34 10.46 32,780 -0.04(-0.38%)
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%)
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.