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 30, 2017 8.470 8.515 8.400 8.470 60,823 +0.00(+0.00%)
Nov 29, 2017 8.520 8.520 8.420 8.470 56,208 +0.04(+0.47%)
Nov 28, 2017 8.540 8.540 8.400 8.430 63,363 -0.08(-0.94%)
Nov 27, 2017 8.570 8.580 8.440 8.510 23,012 -0.03(-0.35%)
Nov 24, 2017 8.390 8.550 8.220 8.540 32,275 +0.17(+2.03%)
Nov 22, 2017 8.340 8.400 8.290 8.370 46,678 +0.08(+0.97%)
Nov 21, 2017 8.300 8.320 8.230 8.290 43,845 +0.04(+0.48%)
Nov 20, 2017 8.390 8.400 8.160 8.250 52,747 -0.10(-1.20%)
Nov 17, 2017 8.230 8.390 8.100 8.350 59,813 +0.07(+0.85%)
Nov 16, 2017 8.070 8.320 8.050 8.280 44,957 +0.19(+2.35%)
Nov 15, 2017 8.200 8.261 8.090 8.090 46,200 -0.16(-1.94%)
Nov 14, 2017 8.260 8.373 8.240 8.250 41,346 -0.03(-0.36%)
Nov 13, 2017 8.380 8.380 8.250 8.280 34,582 -0.11(-1.31%)
Nov 10, 2017 8.370 8.443 8.302 8.390 35,310 +0.00(+0.00%)
Nov 09, 2017 8.440 8.500 8.350 8.390 38,740 -0.10(-1.18%)
Nov 08, 2017 8.210 8.500 8.210 8.490 78,164 +0.20(+2.41%)
Nov 07, 2017 8.200 8.399 8.200 8.290 26,404 +0.08(+0.97%)
Nov 06, 2017 8.210 8.389 8.180 8.210 41,002 +0.01(+0.12%)
Nov 03, 2017 8.200 8.300 8.150 8.200 38,559 +0.00(+0.00%)
Nov 02, 2017 8.280 8.280 8.090 8.200 40,039 -0.13(-1.56%)
Nov 01, 2017 8.320 8.360 8.250 8.330 28,026 +0.01(+0.12%)
Oct 31, 2017 8.350 8.410 8.320 8.320 30,478 -0.03(-0.36%)
Oct 30, 2017 8.360 8.410 8.310 8.350 25,671 +0.00(+0.00%)
Oct 27, 2017 8.410 8.410 8.300 8.350 83,587 -0.09(-1.07%)
Oct 26, 2017 8.410 8.480 8.410 8.440 20,596 +0.02(+0.24%)
Oct 25, 2017 8.410 8.510 8.410 8.420 16,749 +0.04(+0.48%)
Oct 24, 2017 8.430 8.460 8.380 8.380 13,681 -0.04(-0.53%)
Oct 23, 2017 8.460 8.540 8.400 8.425 49,024 -0.04(-0.41%)
Oct 20, 2017 8.440 8.490 8.427 8.460 12,293 +0.02(+0.24%)
Oct 19, 2017 8.480 8.570 8.400 8.440 14,742 -0.02(-0.24%)
Oct 18, 2017 8.530 8.589 8.412 8.460 24,212 -0.07(-0.82%)
Oct 17, 2017 8.510 8.549 8.449 8.530 30,844 +0.04(+0.47%)
Oct 16, 2017 8.490 8.520 8.413 8.490 35,497 -0.03(-0.35%)
Oct 13, 2017 8.480 8.550 8.450 8.520 51,968 +0.04(+0.47%)
Oct 12, 2017 8.490 8.520 8.450 8.480 26,790 +0.01(+0.12%)
Oct 11, 2017 8.380 8.482 8.380 8.470 13,746 +0.08(+0.95%)
Oct 10, 2017 8.380 8.530 8.380 8.390 3,955 +0.00(+0.00%)
Oct 09, 2017 8.400 8.440 8.350 8.390 30,096 -0.02(-0.24%)
Oct 06, 2017 8.490 8.510 8.308 8.410 22,413 -0.10(-1.18%)
Oct 05, 2017 8.542 8.542 8.475 8.510 17,784 -0.03(-0.35%)
Oct 04, 2017 8.530 8.600 8.500 8.540 35,850 +0.03(+0.35%)
Oct 03, 2017 8.410 8.550 8.400 8.510 59,359 +0.09(+1.07%)
Oct 02, 2017 8.430 8.450 8.350 8.420 28,420 -0.01(-0.12%)
Sep 29, 2017 8.340 8.450 8.330 8.430 75,247 +0.03(+0.36%)
Sep 28, 2017 8.410 8.445 8.370 8.400 30,043 -0.02(-0.24%)
Sep 27, 2017 8.500 8.500 8.410 8.420 24,689 -0.02(-0.24%)
Sep 26, 2017 8.380 8.450 8.350 8.440 20,839 +0.06(+0.72%)
Sep 25, 2017 8.360 8.460 8.340 8.380 27,300 -0.01(-0.12%)
Sep 22, 2017 8.380 8.460 8.350 8.390 22,033 +0.01(+0.12%)
Sep 21, 2017 8.480 8.500 8.350 8.380 31,541 -0.13(-1.53%)
Sep 20, 2017 8.520 8.550 8.500 8.510 77,849 +0.01(+0.12%)
Sep 19, 2017 8.500 8.580 8.420 8.500 88,761 +0.00(+0.00%)
Sep 18, 2017 8.500 8.500 8.437 8.500 38,235 +0.05(+0.59%)
Sep 15, 2017 8.320 8.450 8.310 8.450 42,928 +0.09(+1.08%)
Sep 14, 2017 8.310 8.430 8.254 8.360 32,904 +0.10(+1.21%)
Sep 13, 2017 8.240 8.300 8.200 8.260 32,099 +0.02(+0.24%)
Sep 12, 2017 8.210 8.300 8.201 8.240 41,756 +0.00(+0.00%)
Sep 11, 2017 8.260 8.280 8.200 8.240 76,647 -0.05(-0.60%)
Sep 08, 2017 8.299 8.330 8.200 8.290 51,841 -0.05(-0.60%)
Sep 07, 2017 8.390 8.400 8.329 8.340 54,351 -0.35(-4.03%)
Sep 06, 2017 8.740 8.740 8.633 8.690 83,843 +0.01(+0.12%)
Sep 05, 2017 8.650 8.750 8.600 8.680 102,977 +0.05(+0.58%)
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.