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 (%)
Sep 30, 2014 7.343 7.353 7.223 7.223 112,960 -0.11(-1.50%)
Sep 29, 2014 7.338 7.363 7.293 7.333 118,568 -0.00(-0.07%)
Sep 26, 2014 7.318 7.363 7.288 7.338 113,251 +0.04(+0.62%)
Sep 25, 2014 7.323 7.323 7.268 7.293 78,116 -0.03(-0.41%)
Sep 24, 2014 7.268 7.328 7.243 7.323 104,757 +0.02(+0.34%)
Sep 23, 2014 7.298 7.338 7.238 7.298 224,191 +0.07(+1.04%)
Sep 22, 2014 7.258 7.298 7.163 7.223 54,109 -0.01(-0.21%)
Sep 19, 2014 7.408 7.413 7.215 7.238 201,516 -0.15(-2.03%)
Sep 18, 2014 7.408 7.418 7.343 7.388 97,533 -0.01(-0.20%)
Sep 17, 2014 7.293 7.438 7.288 7.403 186,718 +0.15(+2.06%)
Sep 16, 2014 7.298 7.323 7.253 7.253 129,329 -0.06(-0.89%)
Sep 15, 2014 7.298 7.338 7.168 7.318 104,310 +0.03(+0.48%)
Sep 12, 2014 7.338 7.338 7.193 7.283 93,148 -0.02(-0.34%)
Sep 11, 2014 7.278 7.313 7.209 7.308 64,915 +0.05(+0.76%)
Sep 10, 2014 7.333 7.339 7.178 7.253 143,185 -0.08(-1.09%)
Sep 09, 2014 7.333 7.413 7.323 7.333 164,139 -0.04(-0.54%)
Sep 08, 2014 7.408 7.427 7.363 7.373 100,320 +0.00(+0.07%)
Sep 05, 2014 7.388 7.388 7.388 7.368 34,834 +0.01(+0.20%)
Sep 04, 2014 7.388 7.428 7.318 7.353 167,731 +0.01(+0.14%)
Sep 03, 2014 7.398 7.438 7.323 7.343 89,609 -0.02(-0.27%)
Sep 02, 2014 7.408 7.438 7.363 7.363 78,569 -0.00(-0.07%)
Aug 29, 2014 7.383 7.368 7.368 7.368 84,336 +0.02(+0.27%)
Aug 28, 2014 7.398 7.433 7.303 7.348 150,199 -0.03(-0.47%)
Aug 27, 2014 7.433 7.433 7.413 7.383 90,414 +0.00(+0.07%)
Aug 26, 2014 7.388 7.413 7.313 7.378 90,282 +0.00(+0.00%)
Aug 25, 2014 7.378 7.423 7.328 7.378 129,503 +0.04(+0.54%)
Aug 22, 2014 7.333 7.533 7.323 7.338 317,965 +0.01(+0.14%)
Aug 21, 2014 7.333 7.333 7.251 7.328 130,958 +0.01(+0.14%)
Aug 20, 2014 7.303 7.333 7.263 7.318 75,077 +0.02(+0.27%)
Aug 19, 2014 7.243 7.303 7.243 7.298 105,763 -0.00(-0.07%)
Aug 18, 2014 7.288 7.313 7.214 7.303 109,120 +0.05(+0.69%)
Aug 15, 2014 7.263 7.283 7.207 7.253 93,807 +0.01(+0.14%)
Aug 14, 2014 7.288 7.328 7.208 7.243 116,078 -0.00(-0.07%)
Aug 13, 2014 7.238 7.263 7.158 7.248 87,043 +0.02(+0.35%)
Aug 12, 2014 7.263 7.263 7.113 7.223 127,133 +0.02(+0.35%)
Aug 11, 2014 7.253 7.258 7.100 7.198 116,691 -0.04(-0.55%)
Aug 08, 2014 7.163 7.263 7.132 7.238 61,812 +0.09(+1.26%)
Aug 07, 2014 7.173 7.218 7.074 7.148 68,230 -0.01(-0.14%)
Aug 06, 2014 7.098 7.173 6.994 7.158 50,025 +0.06(+0.91%)
Aug 05, 2014 7.069 7.153 7.034 7.093 100,420 +0.05(+0.71%)
Aug 04, 2014 7.118 7.173 7.039 7.044 150,457 -0.09(-1.26%)
Aug 01, 2014 7.148 7.168 7.093 7.133 109,080 +0.02(+0.28%)
Jul 31, 2014 7.163 7.193 7.113 7.113 173,575 -0.03(-0.49%)
Jul 30, 2014 7.178 7.223 7.148 7.148 119,741 -0.02(-0.35%)
Jul 29, 2014 7.183 7.208 7.173 7.173 125,869 -0.00(-0.07%)
Jul 28, 2014 7.188 7.238 7.173 7.178 130,363 -0.01(-0.21%)
Jul 25, 2014 7.203 7.213 7.178 7.193 163,192 +0.01(+0.21%)
Jul 24, 2014 7.213 7.213 7.166 7.178 199,533 -0.02(-0.28%)
Jul 23, 2014 7.228 7.233 7.188 7.198 175,245 -0.01(-0.14%)
Jul 22, 2014 7.263 7.287 7.197 7.208 181,808 -0.02(-0.28%)
Jul 21, 2014 7.263 7.288 7.223 7.228 121,230 -0.01(-0.14%)
Jul 18, 2014 7.248 7.288 7.213 7.238 242,362 +0.03(+0.49%)
Jul 17, 2014 7.188 7.233 7.163 7.203 1,129,469 -0.16(-2.24%)
Jul 16, 2014 7.548 7.583 7.353 7.368 87,409 -0.14(-1.93%)
Jul 15, 2014 7.573 7.588 7.453 7.513 44,954 -0.03(-0.46%)
Jul 14, 2014 7.543 7.608 7.510 7.548 43,742 +0.02(+0.33%)
Jul 11, 2014 7.628 7.628 7.508 7.523 71,706 -0.07(-0.92%)
Jul 10, 2014 7.513 7.598 7.398 7.593 74,324 +0.07(+1.00%)
Jul 09, 2014 7.563 7.590 7.428 7.518 79,516 +0.04(+0.60%)
Jul 08, 2014 7.648 7.648 7.448 7.473 123,708 -0.15(-1.96%)
Jul 07, 2014 7.663 7.663 7.518 7.623 62,244 -0.00(-0.07%)
Jul 03, 2014 7.688 7.628 7.628 7.628 53,286 -0.02(-0.33%)
Jul 02, 2014 7.668 7.688 7.593 7.653 90,360 +0.01(+0.20%)
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.