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 (%)
Nov 29, 2013 14.30 14.71 14.18 14.60 0 +0.32(+2.24%)
Nov 27, 2013 14.30 14.30 14.10 14.28 0 +0.03(+0.21%)
Nov 26, 2013 13.98 14.29 13.98 14.25 0 +0.28(+2.00%)
Nov 25, 2013 14.01 14.28 13.92 13.97 0 -0.05(-0.36%)
Nov 22, 2013 14.44 14.44 14.00 14.02 0 -0.42(-2.91%)
Nov 21, 2013 14.28 14.55 14.27 14.44 36,657 +0.19(+1.33%)
Nov 20, 2013 14.20 14.30 14.15 14.25 0 +0.05(+0.35%)
Nov 19, 2013 14.30 14.30 14.10 14.20 16,893 +0.08(+0.57%)
Nov 18, 2013 14.28 14.30 14.10 14.12 0 -0.15(-1.05%)
Nov 15, 2013 14.21 14.30 14.20 14.27 0 +0.04(+0.28%)
Nov 14, 2013 14.21 14.30 14.20 14.23 0 -0.25(-1.73%)
Nov 12, 2013 14.63 14.63 14.38 14.48 0 -0.02(-0.14%)
Nov 11, 2013 14.52 14.64 14.43 14.50 0 -0.25(-1.69%)
Nov 08, 2013 14.42 14.94 14.33 14.75 0 +0.37(+2.57%)
Nov 07, 2013 14.51 14.58 14.35 14.38 19,694 -0.09(-0.62%)
Nov 06, 2013 14.54 14.66 14.47 14.47 0 +0.07(+0.49%)
Nov 05, 2013 14.39 14.60 14.30 14.40 0 -0.02(-0.14%)
Nov 04, 2013 14.41 14.86 14.34 14.42 29,670 -0.11(-0.76%)
Nov 01, 2013 14.68 14.68 14.39 14.53 0 -0.20(-1.36%)
Oct 31, 2013 14.79 14.97 14.67 14.73 0 +0.00(+0.00%)
Oct 30, 2013 14.99 15.00 14.67 14.73 28,518 -0.32(-2.13%)
Oct 29, 2013 14.83 15.05 14.61 15.05 0 +0.12(+0.80%)
Oct 28, 2013 14.80 14.98 14.80 14.93 0 +0.13(+0.88%)
Oct 25, 2013 14.80 14.90 14.60 14.80 0 +0.05(+0.34%)
Oct 24, 2013 14.70 14.89 14.58 14.75 16,202 +0.12(+0.82%)
Oct 23, 2013 14.57 14.81 14.49 14.63 0 +0.03(+0.21%)
Oct 22, 2013 14.52 14.70 14.52 14.60 14,854 +0.09(+0.62%)
Oct 21, 2013 14.54 14.63 14.50 14.51 11,824 -0.06(-0.41%)
Oct 18, 2013 14.46 14.62 14.35 14.57 40,885 +0.16(+1.11%)
Oct 17, 2013 14.63 14.64 14.33 14.41 32,107 -0.10(-0.69%)
Oct 16, 2013 14.49 14.63 14.32 14.51 13,135 +0.11(+0.76%)
Oct 15, 2013 14.55 14.75 14.31 14.40 26,066 -0.13(-0.89%)
Oct 14, 2013 14.49 14.55 14.30 14.53 15,324 +0.04(+0.28%)
Oct 11, 2013 14.45 14.54 14.31 14.49 0 -0.01(-0.07%)
Oct 10, 2013 14.49 14.54 14.30 14.50 16,776 +0.08(+0.55%)
Oct 09, 2013 14.35 14.65 14.30 14.42 0 +0.14(+0.98%)
Oct 08, 2013 14.41 14.41 14.22 14.28 13,585 -0.07(-0.49%)
Oct 07, 2013 14.42 14.65 14.31 14.35 0 -0.13(-0.90%)
Oct 04, 2013 14.52 14.52 14.29 14.48 0 -0.05(-0.34%)
Oct 03, 2013 14.54 14.64 14.45 14.53 0 -0.07(-0.48%)
Oct 02, 2013 14.68 14.71 14.58 14.60 4,912 -0.09(-0.61%)
Oct 01, 2013 14.73 14.77 14.56 14.69 34,039 -0.04(-0.27%)
Sep 27, 2013 14.68 14.79 14.51 14.73 0 -0.05(-0.34%)
Sep 26, 2013 15.15 15.15 14.64 14.78 16,250 -0.04(-0.27%)
Sep 25, 2013 14.92 14.96 14.75 14.82 20,298 -0.14(-0.94%)
Sep 24, 2013 14.89 15.09 14.57 14.96 0 +0.19(+1.29%)
Sep 23, 2013 14.90 14.90 14.51 14.77 0 -0.23(-1.53%)
Sep 20, 2013 14.66 15.00 14.32 15.00 0 +0.32(+2.18%)
Sep 19, 2013 14.50 14.78 14.24 14.68 0 +0.29(+2.02%)
Sep 18, 2013 14.16 14.55 14.16 14.39 0 +0.24(+1.70%)
Sep 17, 2013 14.40 14.54 13.97 14.15 0 -0.29(-2.01%)
Sep 16, 2013 14.43 14.50 14.38 14.44 0 +0.01(+0.07%)
Sep 13, 2013 14.63 14.79 13.92 14.43 0 -0.17(-1.16%)
Sep 12, 2013 14.70 14.85 14.07 14.60 0 -0.10(-0.68%)
Sep 11, 2013 14.80 14.96 14.57 14.70 0 -0.12(-0.81%)
Sep 10, 2013 14.85 14.95 14.51 14.82 0 -0.38(-2.50%)
Sep 09, 2013 15.00 15.20 14.93 15.20 0 +0.10(+0.66%)
Sep 06, 2013 15.01 15.17 14.83 15.10 0 +0.03(+0.20%)
Sep 05, 2013 15.16 15.16 15.05 15.07 0 -0.04(-0.26%)
Sep 04, 2013 15.05 15.15 15.00 15.11 0 +0.06(+0.40%)
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.