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, 2019 7.280 7.280 7.180 7.180 40,400 -0.09(-1.24%)
Mar 28, 2019 7.270 7.280 7.260 7.270 16,673 +0.00(+0.00%)
Mar 27, 2019 7.280 7.310 7.245 7.270 44,703 +0.01(+0.14%)
Mar 26, 2019 7.280 7.280 7.230 7.260 47,636 -0.02(-0.27%)
Mar 25, 2019 7.310 7.310 7.250 7.280 39,414 +0.00(+0.00%)
Mar 22, 2019 7.250 7.320 7.250 7.280 23,300 +0.03(+0.41%)
Mar 21, 2019 7.260 7.380 7.170 7.250 71,247 -0.33(-4.35%)
Mar 20, 2019 7.630 7.630 7.520 7.580 143,426 +0.08(+1.07%)
Mar 19, 2019 7.600 7.650 7.500 7.500 95,613 -0.07(-0.92%)
Mar 18, 2019 7.590 7.610 7.520 7.570 92,628 +0.07(+0.93%)
Mar 15, 2019 7.540 7.550 7.480 7.500 33,900 -0.04(-0.53%)
Mar 14, 2019 7.480 7.550 7.480 7.540 69,513 +0.08(+1.07%)
Mar 13, 2019 7.460 7.570 7.400 7.460 106,362 +0.00(+0.00%)
Mar 12, 2019 7.520 7.520 7.460 7.460 38,612 -0.04(-0.53%)
Mar 11, 2019 7.550 7.550 7.470 7.500 65,652 +0.02(+0.27%)
Mar 08, 2019 7.450 7.550 7.420 7.480 53,300 +0.10(+1.36%)
Mar 07, 2019 7.360 7.390 7.340 7.380 19,138 +0.02(+0.27%)
Mar 06, 2019 7.320 7.380 7.300 7.360 22,962 +0.00(+0.00%)
Mar 05, 2019 7.350 7.400 7.320 7.360 41,486 -0.04(-0.54%)
Mar 04, 2019 7.430 7.465 7.380 7.400 22,672 +0.00(+0.00%)
Mar 01, 2019 7.480 7.620 7.400 7.400 27,200 -0.08(-1.07%)
Feb 28, 2019 7.480 7.500 7.420 7.480 36,465 -0.01(-0.13%)
Feb 27, 2019 7.580 7.630 7.490 7.490 25,127 -0.10(-1.32%)
Feb 26, 2019 7.440 7.620 7.390 7.590 74,607 +0.18(+2.43%)
Feb 25, 2019 7.520 7.520 7.270 7.410 92,903 -0.06(-0.80%)
Feb 22, 2019 7.440 7.470 7.390 7.470 263,000 +0.02(+0.27%)
Feb 21, 2019 7.390 7.497 7.390 7.450 28,264 +0.06(+0.81%)
Feb 20, 2019 7.450 7.450 7.390 7.390 57,246 -0.06(-0.81%)
Feb 19, 2019 7.490 7.500 7.420 7.450 35,590 -0.03(-0.40%)
Feb 15, 2019 7.530 7.550 7.430 7.480 32,600 -0.02(-0.27%)
Feb 14, 2019 7.470 7.570 7.420 7.500 32,112 +0.07(+0.94%)
Feb 13, 2019 7.490 7.550 7.430 7.430 18,163 -0.05(-0.67%)
Feb 12, 2019 7.540 7.540 7.480 7.480 25,402 +0.03(+0.40%)
Feb 11, 2019 7.450 7.480 7.450 7.450 9,317 +0.01(+0.13%)
Feb 08, 2019 7.480 7.490 7.400 7.440 21,600 -0.01(-0.13%)
Feb 07, 2019 7.510 7.530 7.420 7.450 35,907 -0.05(-0.67%)
Feb 06, 2019 7.490 7.529 7.460 7.500 6,936 +0.05(+0.67%)
Feb 05, 2019 7.490 7.540 7.440 7.450 28,938 -0.01(-0.13%)
Feb 04, 2019 7.550 7.550 7.450 7.460 20,595 -0.02(-0.27%)
Feb 01, 2019 7.440 7.490 7.420 7.480 11,100 +0.04(+0.54%)
Jan 31, 2019 7.370 7.460 7.350 7.440 46,781 +0.05(+0.61%)
Jan 30, 2019 7.380 7.420 7.340 7.395 17,703 +0.02(+0.34%)
Jan 29, 2019 7.340 7.410 7.310 7.370 36,116 +0.02(+0.27%)
Jan 28, 2019 7.270 7.350 7.220 7.350 15,950 +0.07(+0.96%)
Jan 25, 2019 7.200 7.280 7.200 7.280 19,600 +0.08(+1.11%)
Jan 24, 2019 7.140 7.230 7.130 7.200 16,887 +0.04(+0.56%)
Jan 23, 2019 7.220 7.250 7.130 7.160 19,363 -0.04(-0.56%)
Jan 22, 2019 7.230 7.254 7.160 7.200 6,671 -0.03(-0.41%)
Jan 18, 2019 7.160 7.310 7.160 7.230 13,100 +0.05(+0.70%)
Jan 17, 2019 7.120 7.200 7.120 7.180 14,256 +0.04(+0.56%)
Jan 16, 2019 7.080 7.150 7.070 7.140 10,903 +0.07(+0.99%)
Jan 15, 2019 7.010 7.120 6.986 7.070 24,461 +0.07(+1.00%)
Jan 14, 2019 6.910 7.000 6.910 7.000 12,373 +0.06(+0.86%)
Jan 11, 2019 6.880 6.980 6.800 6.940 6,700 +0.09(+1.31%)
Jan 10, 2019 6.750 7.040 6.750 6.850 18,201 -0.03(-0.44%)
Jan 09, 2019 7.100 7.100 6.820 6.880 70,497 -0.11(-1.57%)
Jan 08, 2019 6.864 7.195 6.864 6.990 12,645 +0.01(+0.14%)
Jan 07, 2019 6.770 6.980 6.770 6.980 17,332 +0.21(+3.10%)
Jan 04, 2019 6.590 6.800 6.540 6.770 37,400 +0.24(+3.68%)
Jan 03, 2019 6.510 6.661 6.510 6.530 11,595 -0.05(-0.76%)
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.