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 (%)
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%)
Sep 01, 2017 8.580 8.750 8.576 8.630 102,810 +0.02(+0.23%)
Aug 31, 2017 8.600 8.720 8.530 8.610 93,102 -0.04(-0.46%)
Aug 30, 2017 8.470 8.740 8.410 8.650 93,303 +0.19(+2.25%)
Aug 29, 2017 8.400 8.485 8.340 8.460 43,365 -0.02(-0.24%)
Aug 28, 2017 8.520 8.589 8.400 8.480 23,098 -0.05(-0.59%)
Aug 25, 2017 8.500 8.600 8.400 8.530 24,357 +0.04(+0.47%)
Aug 24, 2017 8.440 8.640 8.340 8.490 52,924 +0.05(+0.59%)
Aug 23, 2017 8.310 8.500 8.310 8.440 65,496 +0.11(+1.32%)
Aug 22, 2017 8.350 8.395 8.210 8.330 27,535 -0.02(-0.24%)
Aug 21, 2017 8.240 8.430 8.200 8.350 65,747 +0.11(+1.33%)
Aug 18, 2017 8.310 8.310 8.090 8.240 41,021 -0.01(-0.12%)
Aug 17, 2017 8.250 8.310 8.160 8.250 50,113 -0.04(-0.48%)
Aug 16, 2017 8.250 8.330 8.250 8.290 32,305 +0.07(+0.85%)
Aug 15, 2017 8.290 8.330 8.160 8.220 34,502 -0.06(-0.72%)
Aug 14, 2017 8.300 8.300 8.150 8.280 47,595 +0.23(+2.86%)
Aug 11, 2017 8.120 8.165 8.050 8.050 25,056 -0.07(-0.86%)
Aug 10, 2017 8.100 8.175 7.920 8.120 40,537 -0.05(-0.61%)
Aug 09, 2017 7.840 8.180 7.770 8.170 179,929 +0.38(+4.88%)
Aug 08, 2017 7.860 7.879 7.770 7.790 40,485 -0.09(-1.14%)
Aug 07, 2017 7.950 7.950 7.770 7.880 36,515 -0.07(-0.88%)
Aug 04, 2017 8.030 8.030 7.930 7.950 33,614 -0.06(-0.75%)
Aug 03, 2017 8.000 8.070 8.000 8.010 40,460 -0.02(-0.25%)
Aug 02, 2017 8.110 8.126 8.010 8.030 30,648 -0.12(-1.47%)
Aug 01, 2017 8.110 8.150 8.020 8.150 45,226 -0.01(-0.12%)
Jul 31, 2017 8.020 8.190 8.000 8.160 43,253 +0.13(+1.62%)
Jul 28, 2017 8.010 8.130 8.010 8.030 31,051 -0.10(-1.23%)
Jul 27, 2017 8.080 8.140 8.050 8.130 21,610 +0.05(+0.62%)
Jul 26, 2017 8.060 8.150 8.050 8.080 38,524 +0.02(+0.25%)
Jul 25, 2017 8.030 8.230 8.000 8.060 37,779 +0.03(+0.37%)
Jul 24, 2017 8.110 8.120 8.000 8.030 60,198 -0.08(-0.99%)
Jul 21, 2017 8.160 8.170 8.060 8.110 56,051 -0.03(-0.37%)
Jul 20, 2017 8.150 8.110 8.140 19,357 +0.01(+0.12%)
Jul 19, 2017 8.120 8.160 8.100 8.130 8,137 +0.01(+0.12%)
Jul 18, 2017 8.080 8.200 8.074 8.120 14,682 +0.00(+0.00%)
Jul 17, 2017 8.120 8.210 8.070 8.120 31,654 -0.03(-0.37%)
Jul 14, 2017 8.070 8.200 8.070 8.150 32,784 +0.05(+0.62%)
Jul 13, 2017 8.130 8.160 8.060 8.100 54,750 -0.05(-0.61%)
Jul 12, 2017 8.240 8.270 8.120 8.150 119,892 -0.11(-1.33%)
Jul 11, 2017 8.220 8.273 8.200 8.260 46,470 +0.01(+0.12%)
Jul 10, 2017 8.250 8.275 8.200 8.250 36,038 -0.03(-0.36%)
Jul 07, 2017 8.310 8.310 8.241 8.280 20,728 -0.03(-0.36%)
Jul 06, 2017 8.240 8.320 8.240 8.310 26,394 +0.00(+0.00%)
Jul 05, 2017 8.290 8.313 8.270 8.310 16,163 +0.02(+0.24%)
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.