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 (%)
Jul 31, 2019 7.100 7.110 7.000 7.070 16,003 +0.02(+0.28%)
Jul 30, 2019 7.040 7.055 7.030 7.050 11,737 +0.00(+0.00%)
Jul 29, 2019 7.060 7.090 7.010 7.050 21,635 -0.01(-0.14%)
Jul 26, 2019 7.060 7.070 7.020 7.060 21,600 +0.00(+0.00%)
Jul 25, 2019 7.020 7.060 6.990 7.060 8,568 +0.03(+0.43%)
Jul 24, 2019 7.000 7.030 6.980 7.030 20,711 +0.04(+0.50%)
Jul 23, 2019 7.010 7.030 6.990 6.995 8,329 -0.00(-0.07%)
Jul 22, 2019 7.000 7.020 7.000 7.000 11,530 -0.02(-0.28%)
Jul 19, 2019 7.000 7.040 6.970 7.020 13,800 +0.02(+0.29%)
Jul 18, 2019 7.020 7.020 6.980 7.000 12,340 +0.01(+0.14%)
Jul 17, 2019 6.990 6.990 6.970 6.990 6,595 -0.01(-0.14%)
Jul 16, 2019 6.980 7.020 6.980 7.000 10,748 +0.01(+0.14%)
Jul 15, 2019 7.010 7.030 6.984 6.990 20,492 -0.03(-0.43%)
Jul 12, 2019 6.970 7.020 6.970 7.020 18,200 +0.06(+0.86%)
Jul 11, 2019 6.950 7.020 6.950 6.960 17,940 -0.04(-0.57%)
Jul 10, 2019 7.030 7.030 6.980 7.000 16,620 +0.04(+0.57%)
Jul 09, 2019 6.930 6.990 6.930 6.960 39,616 -0.01(-0.14%)
Jul 08, 2019 6.930 7.027 6.930 6.970 41,888 +0.02(+0.29%)
Jul 05, 2019 6.940 6.950 6.918 6.950 13,700 +0.01(+0.14%)
Jul 03, 2019 6.930 6.970 6.925 6.940 8,500 +0.02(+0.29%)
Jul 02, 2019 6.910 6.920 6.880 6.920 20,253 +0.02(+0.29%)
Jul 01, 2019 6.930 6.930 6.870 6.900 20,712 +0.00(+0.00%)
Jun 28, 2019 6.940 6.950 6.900 6.900 18,600 -0.04(-0.58%)
Jun 27, 2019 6.940 6.950 6.910 6.940 26,625 +0.01(+0.14%)
Jun 26, 2019 6.920 6.980 6.920 6.930 21,705 +0.01(+0.14%)
Jun 25, 2019 6.950 6.990 6.900 6.920 34,686 -0.04(-0.57%)
Jun 24, 2019 6.950 7.000 6.930 6.960 30,540 +0.01(+0.14%)
Jun 21, 2019 6.950 6.950 6.910 6.950 22,000 +0.03(+0.43%)
Jun 20, 2019 6.930 7.000 6.896 6.920 45,911 -0.03(-0.43%)
Jun 19, 2019 6.940 6.950 6.920 6.950 11,912 +0.03(+0.36%)
Jun 18, 2019 6.940 6.950 6.910 6.925 15,340 -0.02(-0.22%)
Jun 17, 2019 6.950 6.960 6.930 6.940 36,959 +0.00(+0.00%)
Jun 14, 2019 7.000 7.000 6.920 6.940 19,200 -0.05(-0.72%)
Jun 13, 2019 6.980 7.000 6.938 6.990 22,634 +0.01(+0.14%)
Jun 12, 2019 6.950 6.980 6.830 6.980 41,729 +0.08(+1.16%)
Jun 11, 2019 6.820 6.910 6.817 6.900 22,700 +0.10(+1.47%)
Jun 10, 2019 6.760 6.990 6.750 6.800 28,091 +0.04(+0.59%)
Jun 07, 2019 6.810 6.810 6.750 6.760 46,100 -0.11(-1.60%)
Jun 06, 2019 6.900 6.910 6.670 6.870 58,888 -0.14(-2.00%)
Jun 05, 2019 7.180 7.210 6.950 7.010 67,860 -0.16(-2.23%)
Jun 04, 2019 7.130 7.250 7.130 7.170 97,392 +0.04(+0.56%)
Jun 03, 2019 6.950 7.220 6.950 7.130 68,090 +0.21(+3.03%)
May 31, 2019 6.890 7.000 6.880 6.920 34,700 +0.02(+0.29%)
May 30, 2019 6.880 6.970 6.860 6.900 29,115 +0.01(+0.15%)
May 29, 2019 6.870 6.940 6.850 6.890 35,620 +0.01(+0.15%)
May 28, 2019 6.890 6.890 6.860 6.880 33,680 +0.00(+0.00%)
May 24, 2019 6.880 6.940 6.880 6.880 17,400 -0.01(-0.15%)
May 23, 2019 6.900 6.900 6.860 6.890 16,309 +0.00(+0.00%)
May 22, 2019 6.890 6.960 6.890 6.890 35,227 +0.00(+0.00%)
May 21, 2019 6.930 6.950 6.890 6.890 51,299 -0.03(-0.43%)
May 20, 2019 6.940 7.000 6.920 6.920 43,244 -0.03(-0.43%)
May 17, 2019 6.950 7.000 6.940 6.950 29,500 -0.01(-0.14%)
May 16, 2019 6.950 7.040 6.934 6.960 39,546 +0.01(+0.14%)
May 15, 2019 7.020 7.020 6.900 6.950 30,064 +0.00(+0.00%)
May 14, 2019 6.960 6.980 6.920 6.950 37,519 -0.04(-0.57%)
May 13, 2019 7.060 7.060 6.970 6.990 29,607 +0.00(+0.00%)
May 10, 2019 6.900 7.000 6.870 6.990 32,200 +0.13(+1.90%)
May 09, 2019 6.890 6.930 6.820 6.860 26,702 -0.02(-0.29%)
May 08, 2019 6.900 6.990 6.860 6.880 33,221 -0.04(-0.58%)
May 07, 2019 6.920 7.010 6.871 6.920 29,896 -0.02(-0.29%)
May 06, 2019 6.920 6.960 6.920 6.940 33,211 -0.02(-0.29%)
May 03, 2019 7.000 7.012 6.960 6.960 7,100 +0.00(+0.00%)
May 02, 2019 7.040 7.040 6.960 6.960 29,471 -0.05(-0.71%)
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.