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 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%)
May 01, 2020 1.874 1.879 1.827 1.855 65,194 -0.03(-1.51%)
Apr 30, 2020 1.893 1.893 1.855 1.883 207,785 -0.02(-1.00%)
Apr 29, 2020 1.912 1.968 1.902 1.902 109,214 +0.01(+0.50%)
Apr 28, 2020 1.959 1.959 1.864 1.893 77,719 -0.09(-4.31%)
Apr 27, 2020 1.968 1.978 1.921 1.978 49,493 +0.05(+2.45%)
Apr 24, 2020 1.940 1.978 1.902 1.931 25,042 +0.00(+0.00%)
Apr 23, 2020 1.987 1.987 1.921 1.931 48,302 -0.04(-1.92%)
Apr 22, 2020 1.950 2.025 1.931 1.968 32,253 +0.02(+0.97%)
Apr 21, 2020 1.883 1.950 1.857 1.950 26,953 +0.06(+3.00%)
Apr 20, 2020 1.912 1.943 1.893 1.893 44,068 -0.01(-0.50%)
Apr 17, 2020 2.016 2.035 1.893 1.902 61,285 -0.08(-3.83%)
Apr 16, 2020 2.082 2.082 1.912 1.978 73,052 -0.09(-4.57%)
Apr 15, 2020 2.092 2.092 1.978 2.073 50,985 +0.01(+0.46%)
Apr 14, 2020 2.054 2.350 2.006 2.063 137,601 +0.00(+0.00%)
Apr 13, 2020 1.770 2.082 1.656 2.063 260,264 +0.41(+24.57%)
Apr 09, 2020 1.637 1.874 1.552 1.656 264,055 +0.12(+8.02%)
Apr 08, 2020 1.420 1.618 1.372 1.533 79,249 +0.16(+11.72%)
Apr 07, 2020 1.486 1.486 1.334 1.372 146,971 -0.02(-1.36%)
Apr 06, 2020 1.325 1.420 1.273 1.391 80,515 +0.13(+10.53%)
Apr 03, 2020 1.448 1.448 1.211 1.259 143,175 -0.18(-12.50%)
Apr 02, 2020 1.533 1.543 1.429 1.439 126,427 -0.08(-5.00%)
Apr 01, 2020 1.590 1.599 1.467 1.514 62,903 -0.09(-5.88%)
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%)
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.