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, 2018 7.430 7.560 7.430 7.550 53,700 +0.14(+1.89%)
Nov 29, 2018 7.380 7.480 7.380 7.410 17,618 +0.04(+0.54%)
Nov 28, 2018 7.460 7.481 7.360 7.370 32,226 -0.09(-1.21%)
Nov 27, 2018 7.500 7.580 7.380 7.460 20,147 -0.04(-0.53%)
Nov 26, 2018 7.420 7.580 7.370 7.500 37,811 +0.09(+1.21%)
Nov 23, 2018 7.360 7.470 7.360 7.410 17,100 +0.03(+0.41%)
Nov 21, 2018 7.380 7.380 7.380 0 +0.00(+0.00%)
Nov 20, 2018 7.510 7.590 7.310 7.380 53,012 -0.14(-1.86%)
Nov 19, 2018 7.530 7.590 7.510 7.520 33,670 -0.01(-0.13%)
Nov 16, 2018 7.600 7.670 7.500 7.530 58,200 -0.07(-0.92%)
Nov 15, 2018 7.710 7.760 7.583 7.600 45,922 -0.11(-1.43%)
Nov 14, 2018 7.630 7.730 7.630 7.710 53,783 +0.02(+0.26%)
Nov 13, 2018 7.750 7.810 7.625 7.690 28,791 -0.06(-0.77%)
Nov 12, 2018 7.850 7.867 7.750 7.750 51,642 -0.19(-2.39%)
Nov 09, 2018 7.950 7.990 7.920 7.940 26,900 -0.03(-0.38%)
Nov 08, 2018 7.950 8.020 7.910 7.970 29,560 +0.02(+0.25%)
Nov 07, 2018 7.990 8.040 7.930 7.950 91,831 -0.12(-1.49%)
Nov 06, 2018 8.040 8.100 8.040 8.070 53,683 +0.05(+0.62%)
Nov 05, 2018 8.050 8.100 8.000 8.020 37,481 -0.01(-0.12%)
Nov 02, 2018 8.000 8.040 7.995 8.030 65,700 +0.08(+1.01%)
Nov 01, 2018 8.000 8.050 7.940 7.950 32,367 +0.02(+0.25%)
Oct 31, 2018 8.000 8.040 7.910 7.930 50,412 -0.07(-0.81%)
Oct 30, 2018 8.000 8.020 7.950 7.995 23,354 +0.00(+0.06%)
Oct 29, 2018 8.000 8.039 7.990 7.990 37,889 -0.01(-0.12%)
Oct 26, 2018 8.030 8.080 7.990 8.000 63,100 -0.02(-0.25%)
Oct 25, 2018 8.020 8.100 8.020 8.020 21,485 +0.00(+0.00%)
Oct 24, 2018 8.070 8.110 7.990 8.020 44,184 -0.06(-0.74%)
Oct 23, 2018 8.124 8.128 8.070 8.080 24,818 -0.03(-0.37%)
Oct 22, 2018 8.100 8.180 8.100 8.110 21,723 +0.01(+0.19%)
Oct 19, 2018 8.150 8.219 8.050 8.095 37,700 -0.07(-0.92%)
Oct 18, 2018 8.190 8.190 8.160 8.170 11,572 +0.00(+0.00%)
Oct 17, 2018 8.270 8.274 8.160 8.170 25,049 -0.05(-0.61%)
Oct 16, 2018 8.260 8.260 8.160 8.220 21,145 -0.05(-0.60%)
Oct 15, 2018 8.100 8.280 8.100 8.270 58,925 +0.22(+2.73%)
Oct 12, 2018 8.150 8.150 8.020 8.050 54,600 -0.07(-0.86%)
Oct 11, 2018 8.150 8.300 8.050 8.120 36,829 -0.05(-0.61%)
Oct 10, 2018 8.400 8.420 8.020 8.170 94,938 -0.23(-2.74%)
Oct 09, 2018 8.290 8.400 8.270 8.400 24,318 +0.11(+1.33%)
Oct 08, 2018 8.330 8.360 8.280 8.290 11,383 -0.06(-0.72%)
Oct 05, 2018 8.320 8.370 8.310 8.350 23,800 +0.04(+0.48%)
Oct 04, 2018 8.350 8.350 8.260 8.310 21,237 -0.02(-0.24%)
Oct 03, 2018 8.280 8.379 8.280 8.330 22,901 +0.04(+0.48%)
Oct 02, 2018 8.230 8.330 8.230 8.290 18,881 +0.05(+0.61%)
Oct 01, 2018 8.220 8.280 8.220 8.240 24,813 -0.04(-0.48%)
Sep 28, 2018 8.340 8.370 8.280 8.280 46,600 -0.05(-0.60%)
Sep 27, 2018 8.330 8.440 8.320 8.330 29,262 +0.01(+0.12%)
Sep 26, 2018 8.380 8.420 8.320 8.320 46,602 -0.04(-0.48%)
Sep 25, 2018 8.390 8.390 8.350 8.360 12,843 -0.01(-0.12%)
Sep 24, 2018 8.300 8.400 8.300 8.370 24,081 +0.10(+1.21%)
Sep 21, 2018 8.370 8.420 8.250 8.270 115,300 -0.08(-0.96%)
Sep 20, 2018 8.450 8.450 8.350 8.350 36,358 -0.10(-1.18%)
Sep 19, 2018 8.440 8.450 8.410 8.450 58,914 +0.04(+0.48%)
Sep 18, 2018 8.410 8.440 8.360 8.410 44,245 +0.01(+0.12%)
Sep 17, 2018 8.400 8.440 8.355 8.400 43,923 +0.05(+0.60%)
Sep 14, 2018 8.350 8.400 8.350 8.350 17,000 +0.00(+0.00%)
Sep 13, 2018 8.380 8.450 8.350 8.350 36,033 -0.03(-0.36%)
Sep 12, 2018 8.260 8.400 8.260 8.380 50,293 +0.07(+0.84%)
Sep 11, 2018 8.210 8.360 8.210 8.310 21,316 +0.09(+1.09%)
Sep 10, 2018 8.400 8.450 8.220 8.220 92,265 -0.19(-2.26%)
Sep 07, 2018 8.500 8.500 8.410 8.410 31,500 -0.04(-0.47%)
Sep 06, 2018 8.500 8.500 8.380 8.450 63,377 -0.35(-3.98%)
Sep 05, 2018 8.800 8.840 8.770 8.800 125,741 +0.01(+0.11%)
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.