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 (%)
Jul 31, 2020 3.194 3.263 3.165 3.263 18,865 +0.07(+2.16%)
Jul 30, 2020 3.204 3.229 3.106 3.194 27,250 -0.04(-1.22%)
Jul 29, 2020 3.263 3.323 3.234 3.234 48,099 -0.03(-0.91%)
Jul 28, 2020 3.303 3.323 3.249 3.263 22,537 -0.05(-1.49%)
Jul 27, 2020 3.293 3.323 3.224 3.313 42,112 +0.04(+1.20%)
Jul 24, 2020 3.254 3.293 3.244 3.273 16,228 +0.00(+0.00%)
Jul 23, 2020 3.303 3.341 3.263 3.273 75,560 -0.05(-1.48%)
Jul 22, 2020 3.303 3.332 3.303 3.323 23,020 +0.01(+0.30%)
Jul 21, 2020 3.342 3.342 3.273 3.313 25,878 -0.04(-1.18%)
Jul 20, 2020 3.342 3.352 3.263 3.352 31,888 +0.01(+0.30%)
Jul 17, 2020 3.352 3.352 3.303 3.342 27,892 -0.01(-0.29%)
Jul 16, 2020 3.342 3.352 3.293 3.352 50,105 +0.03(+0.89%)
Jul 15, 2020 3.352 3.382 3.293 3.323 55,300 -0.03(-0.88%)
Jul 14, 2020 3.293 3.352 3.293 3.352 30,702 +0.08(+2.41%)
Jul 13, 2020 3.254 3.352 3.251 3.273 64,463 +0.02(+0.61%)
Jul 10, 2020 3.263 3.273 3.214 3.254 27,689 +0.00(+0.00%)
Jul 09, 2020 3.283 3.313 3.224 3.254 18,190 -0.06(-1.93%)
Jul 08, 2020 3.283 3.342 3.155 3.318 60,241 +0.05(+1.66%)
Jul 07, 2020 3.362 3.362 3.254 3.263 51,801 -0.10(-2.93%)
Jul 06, 2020 3.352 3.392 3.283 3.362 100,455 +0.01(+0.29%)
Jul 02, 2020 3.332 3.382 3.273 3.352 50,206 +0.00(+0.00%)
Jul 01, 2020 3.224 3.461 3.224 3.352 154,837 +0.02(+0.59%)
Jun 30, 2020 3.204 3.342 3.175 3.332 108,249 +0.12(+3.68%)
Jun 29, 2020 3.194 3.254 3.155 3.214 146,842 +0.02(+0.62%)
Jun 26, 2020 3.313 3.337 3.145 3.194 234,498 -0.10(-2.99%)
Jun 25, 2020 3.224 3.362 3.135 3.293 708,214 +0.55(+20.14%)
Jun 24, 2020 2.751 2.823 2.672 2.741 36,486 +0.00(+0.00%)
Jun 23, 2020 2.830 2.830 2.731 2.741 22,929 -0.03(-1.07%)
Jun 22, 2020 2.820 2.899 2.770 2.770 31,905 -0.05(-1.75%)
Jun 19, 2020 2.938 2.948 2.731 2.820 88,139 -0.06(-2.05%)
Jun 18, 2020 2.839 2.978 2.839 2.879 23,049 +0.05(+1.74%)
Jun 17, 2020 3.047 3.047 2.810 2.830 154,200 -0.12(-4.01%)
Jun 16, 2020 2.938 3.155 2.849 2.948 156,850 +0.13(+4.55%)
Jun 15, 2020 2.701 2.859 2.642 2.820 37,501 +0.06(+2.14%)
Jun 12, 2020 2.780 2.958 2.761 2.761 53,857 +0.14(+5.26%)
Jun 11, 2020 2.859 2.859 2.613 2.623 83,515 -0.29(-9.83%)
Jun 10, 2020 3.106 3.106 2.721 2.909 206,383 -0.17(-5.45%)
Jun 09, 2020 3.125 3.204 3.037 3.076 96,892 -0.09(-2.80%)
Jun 08, 2020 3.273 3.372 3.086 3.165 202,146 -0.10(-3.02%)
Jun 05, 2020 3.480 3.515 3.056 3.263 270,200 -0.19(-5.43%)
Jun 04, 2020 3.579 3.579 3.125 3.451 235,952 -0.09(-2.51%)
Jun 03, 2020 3.558 3.852 3.464 3.540 605,675 +0.09(+2.75%)
Jun 02, 2020 3.549 3.644 3.114 3.445 476,846 -0.09(-2.41%)
Jun 01, 2020 3.256 3.540 3.199 3.530 269,161 +0.35(+11.01%)
May 29, 2020 3.114 3.256 2.962 3.180 257,504 +0.12(+4.02%)
May 28, 2020 3.085 3.124 2.961 3.057 229,639 +0.05(+1.57%)
May 27, 2020 3.047 3.066 2.858 3.010 202,728 +0.17(+6.00%)
May 26, 2020 2.461 2.839 2.404 2.839 296,180 +0.38(+15.38%)
May 22, 2020 2.423 2.462 2.413 2.461 64,243 +0.05(+1.96%)
May 21, 2020 2.423 2.442 2.394 2.413 51,699 -0.01(-0.39%)
May 20, 2020 2.338 2.461 2.300 2.423 103,417 +0.12(+5.35%)
May 19, 2020 2.461 2.461 2.243 2.300 67,551 -0.14(-5.81%)
May 18, 2020 2.366 2.527 2.340 2.442 151,335 +0.17(+7.50%)
May 15, 2020 2.129 2.271 2.120 2.271 102,177 +0.18(+8.60%)
May 14, 2020 1.893 2.224 1.893 2.092 210,460 +0.15(+7.81%)
May 13, 2020 1.789 1.940 1.713 1.940 116,529 +0.14(+7.89%)
May 12, 2020 1.637 1.893 1.637 1.798 211,434 +0.22(+13.77%)
May 11, 2020 1.609 1.614 1.571 1.580 24,206 +0.02(+1.21%)
May 08, 2020 1.599 1.639 1.562 1.562 75,761 +0.00(+0.00%)
May 07, 2020 1.571 1.609 1.543 1.562 79,836 +0.01(+0.61%)
May 06, 2020 1.666 1.685 1.486 1.552 154,841 -0.13(-7.87%)
May 05, 2020 1.864 1.864 1.609 1.685 228,405 -0.15(-8.25%)
May 04, 2020 1.874 1.902 1.793 1.836 72,494 -0.02(-1.02%)
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.