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 (%)
Mar 29, 2018 8.120 8.120 8.120 0 +0.00(+0.00%)
Mar 28, 2018 8.150 8.166 8.100 8.120 32,715 +0.01(+0.12%)
Mar 27, 2018 8.200 8.210 8.110 8.110 52,229 -0.09(-1.10%)
Mar 26, 2018 8.330 8.330 8.120 8.200 53,490 -0.08(-0.97%)
Mar 23, 2018 8.360 8.360 8.230 8.280 31,791 -0.06(-0.72%)
Mar 22, 2018 8.190 8.360 8.110 8.340 78,385 -0.11(-1.30%)
Mar 21, 2018 8.350 8.500 8.350 8.450 96,396 +0.08(+0.96%)
Mar 20, 2018 8.470 8.500 8.321 8.370 74,511 -0.08(-0.95%)
Mar 19, 2018 8.360 8.500 8.346 8.450 60,723 +0.13(+1.56%)
Mar 16, 2018 8.350 8.480 8.280 8.320 39,658 -0.01(-0.12%)
Mar 15, 2018 8.410 8.410 8.289 8.330 26,612 -0.06(-0.72%)
Mar 14, 2018 8.390 8.410 8.340 8.390 19,071 +0.05(+0.60%)
Mar 13, 2018 8.440 8.440 8.270 8.340 51,706 -0.05(-0.60%)
Mar 12, 2018 8.280 8.410 8.260 8.390 42,437 +0.15(+1.82%)
Mar 09, 2018 8.150 8.270 8.150 8.240 59,040 +0.11(+1.35%)
Mar 08, 2018 8.050 8.130 8.000 8.130 68,119 +0.09(+1.12%)
Mar 07, 2018 8.000 8.100 7.940 8.040 81,091 +0.05(+0.63%)
Mar 06, 2018 7.990 8.010 7.940 7.990 34,333 +0.05(+0.63%)
Mar 05, 2018 7.910 8.000 7.910 7.940 33,709 +0.02(+0.27%)
Mar 02, 2018 7.870 7.954 7.850 7.919 11,317 -0.00(-0.02%)
Mar 01, 2018 7.880 7.980 7.880 7.920 11,866 +0.08(+1.02%)
Feb 28, 2018 7.947 8.050 7.800 7.840 33,191 -0.11(-1.38%)
Feb 27, 2018 7.970 8.005 7.940 7.950 36,264 -0.03(-0.38%)
Feb 26, 2018 8.060 8.060 7.960 7.980 15,150 -0.03(-0.37%)
Feb 23, 2018 7.970 8.070 7.960 8.010 12,993 +0.01(+0.12%)
Feb 22, 2018 7.990 8.030 7.940 8.000 23,631 +0.01(+0.13%)
Feb 21, 2018 7.997 8.080 7.920 7.990 19,467 -0.04(-0.50%)
Feb 20, 2018 8.040 8.040 8.000 8.030 27,786 -0.01(-0.12%)
Feb 16, 2018 8.040 8.040 8.040 0 +0.02(+0.25%)
Feb 15, 2018 8.050 8.090 7.820 8.020 19,795 -0.07(-0.87%)
Feb 14, 2018 8.040 8.100 8.040 8.090 11,643 +0.05(+0.62%)
Feb 13, 2018 8.040 8.100 7.950 8.040 16,764 -0.02(-0.25%)
Feb 12, 2018 8.070 8.090 8.017 8.060 18,906 +0.10(+1.26%)
Feb 09, 2018 8.100 8.100 7.900 7.960 23,889 -0.10(-1.24%)
Feb 08, 2018 8.170 8.040 8.060 15,469 +0.02(+0.25%)
Feb 07, 2018 8.000 8.170 8.000 8.040 46,006 +0.03(+0.37%)
Feb 06, 2018 7.900 8.150 7.900 8.010 42,930 +0.09(+1.09%)
Feb 05, 2018 8.120 8.120 7.900 7.924 53,808 -0.22(-2.65%)
Feb 02, 2018 8.050 8.200 8.050 8.140 11,032 +0.04(+0.49%)
Feb 01, 2018 8.070 8.130 8.050 8.100 27,566 +0.01(+0.12%)
Jan 31, 2018 8.170 8.220 8.090 8.090 35,067 -0.06(-0.74%)
Jan 30, 2018 8.090 8.180 8.090 8.150 25,160 +0.00(+0.00%)
Jan 29, 2018 8.120 8.220 8.120 8.150 32,986 +0.00(+0.00%)
Jan 26, 2018 8.180 8.249 8.120 8.150 31,306 +0.01(+0.12%)
Jan 25, 2018 8.200 8.230 8.120 8.140 33,484 -0.02(-0.25%)
Jan 24, 2018 8.130 8.240 8.130 8.160 13,670 +0.01(+0.12%)
Jan 23, 2018 8.150 8.173 8.120 8.150 109,063 +0.00(+0.00%)
Jan 22, 2018 8.150 8.182 8.130 8.150 111,660 -0.04(-0.49%)
Jan 19, 2018 8.150 8.220 8.143 8.190 30,439 +0.04(+0.49%)
Jan 18, 2018 8.220 8.220 8.150 8.150 35,558 -0.07(-0.85%)
Jan 17, 2018 8.180 8.250 8.180 8.220 41,641 +0.05(+0.61%)
Jan 16, 2018 8.180 8.200 8.164 8.170 63,226 -0.02(-0.24%)
Jan 12, 2018 8.190 8.190 8.190 0 +0.03(+0.37%)
Jan 11, 2018 8.180 8.190 8.120 8.160 70,700 +0.00(+0.00%)
Jan 10, 2018 8.150 8.180 8.150 8.160 14,737 +0.01(+0.12%)
Jan 09, 2018 8.180 8.180 8.130 8.150 18,278 +0.01(+0.12%)
Jan 08, 2018 8.170 8.170 8.110 8.140 31,037 -0.02(-0.25%)
Jan 05, 2018 8.200 8.200 8.120 8.160 13,841 -0.03(-0.31%)
Jan 04, 2018 8.150 8.200 8.130 8.185 108,056 -0.03(-0.30%)
Jan 03, 2018 8.180 8.220 8.100 8.210 39,593 +0.06(+0.74%)
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.